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
2023-09-21	170.00	170.00	167.00	167.50	147.73	353,353
2023-09-20	170.00	171.00	167.83	170.00	149.94	224,208
2023-09-19	171.00	171.48	167.45	170.50	150.38	296,448
2023-09-18	169.00	172.00	169.00	172.00	151.70	179,045
2023-09-15	171.00	172.50	169.05	171.00	150.82	313,662
2023-09-14	168.00	171.00	165.05	170.50	150.38	495,542
2023-09-13	168.00	169.50	164.72	168.00	148.17	413,761
2023-09-12	170.00	171.50	168.00	168.50	148.61	205,870
2023-09-11	170.50	175.00	168.88	169.50	149.49	372,849
2023-09-08	169.50	171.50	168.80	169.00	149.05	179,365
2023-09-07	173.00	173.00	169.43	169.50	149.49	178,972
2023-09-06	174.00	176.50	169.36	170.50	150.38	267,399
2023-09-05	171.00	176.50	163.00	170.00	149.94	253,430
2023-09-04	172.50	178.00	168.50	170.00	149.94	293,428
2023-09-01	171.50	179.00	167.50	172.00	151.70	451,116
2023-08-31	175.00	175.00	171.00	171.50	151.26	336,462
2023-08-30	174.50	174.66	172.00	173.00	152.58	355,300
2023-08-29	175.00	176.53	173.00	174.00	153.46	147,445
2023-08-25	174.50	181.00	171.83	174.50	153.90	174,936
2023-08-24	175.00	178.50	174.00	174.00	153.46	189,794
2023-08-23	175.00	175.76	174.00	174.00	153.46	363,379
2023-08-22	175.50	178.00	173.43	176.50	155.67	204,125
2023-08-21	174.00	176.00	172.20	173.00	152.58	218,400
2023-08-18	175.00	176.03	172.50	176.00	155.23	275,325
2023-08-17	177.00	179.50	173.34	175.25	154.57	129,942
2023-08-16	176.50	184.00	173.81	175.50	154.79	304,008
2023-08-15	180.00	182.20	178.18	179.00	157.87	244,827
2023-08-14	180.00	183.69	178.58	181.00	159.64	159,764
2023-08-11	181.00	185.00	177.50	181.50	160.08	354,613
2023-08-10	180.00	183.00	177.33	183.00	161.40	542,843
2023-08-09	179.00	181.40	177.00	178.25	157.21	282,259
2023-08-08	182.00	183.13	177.65	179.00	157.87	516,392
2023-08-07	188.50	188.50	182.00	182.75	161.18	221,040
2023-08-04	185.00	190.50	182.00	184.00	162.28	93,370
2023-08-03	184.50	186.00	182.50	183.00	161.40	199,945
2023-08-02	187.00	189.50	183.00	183.75	162.06	281,932
2023-08-01	188.50	190.00	186.50	189.00	166.69	172,368
2023-07-31	185.50	191.51	185.00	188.50	166.25	368,712
2023-07-28	188.50	192.50	184.91	186.00	164.05	195,999
2023-07-27	190.00	191.00	186.98	191.00	168.46	101,965
2023-07-26	190.50	192.17	188.00	189.50	165.41	88,550
2023-07-25	194.00	194.00	189.43	191.00	166.72	182,773
2023-07-24	191.50	194.00	189.04	191.75	167.38	183,332
2023-07-21	188.50	192.50	187.00	189.50	165.41	142,235
2023-07-20	194.50	194.50	187.13	191.00	166.72	218,191
2023-07-19	190.00	192.50	188.00	188.50	164.54	159,164
2023-07-18	189.00	189.09	186.00	186.00	162.36	121,499
2023-07-17	186.50	189.50	185.00	185.00	161.49	319,887
2023-07-14	187.50	189.00	183.41	186.50	162.80	217,075
2023-07-13	186.50	188.00	185.00	188.00	164.11	135,249
2023-07-12	184.00	189.00	183.00	186.50	162.80	353,780
2023-07-11	183.00	190.00	181.95	190.00	165.85	300,684
2023-07-10	180.50	186.50	180.00	181.00	157.99	252,369
2023-07-07	181.00	184.50	179.00	180.00	157.12	409,673
2023-07-06	185.50	191.50	180.00	183.00	159.74	313,241
2023-07-05	187.00	187.62	183.41	187.00	163.23	362,986
2023-07-04	188.00	188.00	185.00	187.00	163.23	131,080
2023-07-03	188.00	189.44	185.00	185.00	161.49	201,717
2023-06-30	189.00	190.50	187.24	187.50	163.67	168,092
2023-06-29	188.50	190.45	187.00	187.00	163.23	84,033

← NewerPage 14 of 22 · 1,267 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.