Ecofin Global Utilities and Infrastructure Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	176.00	179.50	172.41	174.50	155.85	230,276
2023-12-13	176.50	179.83	175.18	178.25	159.20	76,137
2023-12-12	172.00	178.00	172.00	175.50	156.75	206,125
2023-12-11	175.00	176.00	172.50	173.00	154.51	185,265
2023-12-08	174.50	176.30	171.65	173.50	154.96	134,462
2023-12-07	173.00	175.00	171.94	173.50	154.96	204,609
2023-12-06	171.00	175.00	168.50	174.50	155.85	190,082
2023-12-05	169.50	175.50	169.50	171.75	153.40	79,497
2023-12-04	168.00	174.00	166.76	171.75	153.40	338,840
2023-12-01	167.50	169.00	166.73	167.00	149.15	102,637
2023-11-30	167.00	167.50	165.23	167.25	149.38	216,216
2023-11-29	163.00	166.50	163.00	166.50	148.71	272,835
2023-11-28	165.00	165.50	162.51	165.50	147.81	243,934
2023-11-27	165.00	167.50	162.15	162.50	145.14	406,101
2023-11-24	166.50	168.00	164.50	164.50	146.92	225,453
2023-11-23	166.00	168.00	164.71	165.75	148.04	71,813
2023-11-22	166.00	168.00	164.12	167.00	149.15	313,102
2023-11-21	164.50	166.21	163.00	165.50	147.81	264,412
2023-11-20	160.50	167.50	160.50	165.25	147.59	259,530
2023-11-17	161.00	167.00	158.50	160.00	142.90	349,753
2023-11-16	160.00	161.00	157.29	159.50	142.46	255,751
2023-11-15	152.50	159.80	152.50	157.25	140.45	526,059
2023-11-14	153.00	153.01	150.00	152.00	135.76	387,491
2023-11-13	150.50	153.00	150.00	152.00	135.76	146,056
2023-11-10	150.00	153.95	150.00	150.00	133.97	140,064
2023-11-09	152.00	152.98	150.50	152.00	135.76	181,194
2023-11-08	151.00	155.50	150.50	150.50	134.42	260,073
2023-11-07	152.00	153.57	150.50	150.50	134.42	157,945
2023-11-06	153.00	154.52	150.50	150.50	134.42	271,957
2023-11-03	155.50	155.56	153.32	153.50	137.10	224,040
2023-11-02	151.50	156.00	151.50	156.00	139.33	337,516
2023-11-01	152.00	155.50	152.00	152.50	136.20	294,263
2023-10-31	153.00	155.00	151.50	153.00	136.65	280,589
2023-10-30	154.00	155.50	151.00	152.75	136.43	135,923
2023-10-27	153.50	154.50	152.50	154.50	137.99	147,428
2023-10-26	153.00	154.53	151.50	154.00	137.54	189,542
2023-10-25	155.00	157.50	154.50	156.00	137.59	293,143
2023-10-24	153.00	156.50	150.68	154.50	136.27	215,844
2023-10-23	151.00	156.00	151.00	153.50	135.38	141,479
2023-10-20	153.00	160.50	153.00	156.50	138.03	222,162
2023-10-19	151.00	153.50	151.00	153.50	135.38	100,777
2023-10-18	150.00	155.15	150.00	153.50	135.38	186,336
2023-10-17	148.50	154.50	147.68	154.00	135.82	334,100
2023-10-16	148.50	151.60	148.00	151.25	133.40	288,274
2023-10-13	147.00	152.48	147.00	150.50	132.74	285,811
2023-10-12	146.00	151.81	145.16	150.50	132.74	591,448
2023-10-11	147.00	148.00	145.00	145.00	127.89	291,135
2023-10-10	146.00	148.50	144.23	146.50	129.21	457,302
2023-10-09	151.50	152.00	145.50	147.00	129.65	515,734
2023-10-06	153.50	153.85	148.00	151.50	133.62	355,638
2023-10-05	155.50	155.50	151.43	152.50	134.50	213,707
2023-10-04	155.50	156.00	152.06	153.50	135.38	478,890
2023-10-03	160.00	160.25	155.00	156.50	138.03	533,478
2023-10-02	163.00	164.00	160.00	161.00	142.00	251,462
2023-09-29	162.50	165.56	162.50	164.00	144.64	306,019
2023-09-28	166.50	167.06	162.38	163.50	144.20	278,002
2023-09-27	166.00	167.70	165.15	166.50	146.85	332,252
2023-09-26	166.00	168.35	165.30	168.00	148.17	218,051
2023-09-25	165.50	170.00	165.50	166.50	146.85	363,441
2023-09-22	168.00	168.66	166.11	167.00	147.29	309,003

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0225 GBP
2026-04-30	0.0225 GBP
2026-01-29	0.0225 GBP
2025-10-30	0.0213 GBP
2025-07-31	0.0213 GBP
2025-05-01	0.0213 GBP
2025-01-30	0.0213 GBP
2024-10-31	0.0205 GBP
2024-08-01	0.0205 GBP
2024-05-02	0.0205 GBP
2024-02-01	0.0205 GBP
2023-10-26	0.0195 GBP
2023-07-27	0.0195 GBP
2023-04-27	0.0195 GBP
2023-01-26	0.0195 GBP
2022-10-27	0.0185 GBP
2022-07-28	0.0185 GBP
2022-04-28	0.0185 GBP
2022-02-03	0.0185 GBP
2021-10-28	0.0165 GBP
2021-07-29	0.0165 GBP
2021-04-29	0.0165 GBP
2021-01-28	0.0165 GBP
2020-10-29	0.0165 GBP
2020-07-30	0.0165 GBP
2020-04-30	0.0165 GBP
2020-01-30	0.0165 GBP
2019-10-31	0.0160 GBP
2019-08-01	0.0160 GBP
2019-05-02	0.0160 GBP
2019-01-31	0.0160 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.