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
2023-06-28	186.50	194.50	186.00	190.50	166.29	297,272
2023-06-27	187.50	190.00	186.00	187.00	163.23	237,961
2023-06-26	190.00	190.00	187.00	187.00	163.23	165,677
2023-06-23	194.00	198.50	188.41	188.50	164.54	420,989
2023-06-22	193.50	196.00	193.38	195.00	170.22	91,110
2023-06-21	194.00	196.50	190.30	195.00	170.22	290,283
2023-06-20	194.00	198.50	191.05	196.00	171.09	434,793
2023-06-19	198.00	199.31	193.00	194.00	169.34	340,522
2023-06-16	199.00	202.00	198.00	198.00	172.83	146,684
2023-06-15	200.00	204.00	196.06	198.50	173.27	164,808
2023-06-14	200.00	205.00	199.42	201.50	175.89	214,899
2023-06-13	200.00	202.77	197.00	198.00	172.83	337,331
2023-06-12	201.00	203.00	198.24	199.50	174.14	210,591
2023-06-09	201.00	202.15	197.50	201.00	175.45	101,898
2023-06-08	200.00	201.00	197.40	198.75	173.49	121,821
2023-06-07	204.00	204.00	198.00	198.00	172.83	187,007
2023-06-06	198.00	203.00	197.63	200.00	174.58	224,263
2023-06-05	199.00	202.00	196.83	198.00	172.83	347,344
2023-06-02	199.50	203.00	198.50	201.50	175.89	224,254
2023-06-01	203.00	203.00	196.75	199.75	174.36	249,789
2023-05-31	204.00	206.00	197.66	200.25	174.80	479,822
2023-05-30	207.00	209.00	203.90	204.50	178.51	596,845
2023-05-26	209.00	210.00	205.15	206.00	179.82	215,684
2023-05-25	211.00	213.00	207.43	208.50	182.00	125,646
2023-05-24	212.00	212.00	208.00	208.00	181.56	51,984
2023-05-23	214.00	214.00	206.00	209.50	182.87	204,542
2023-05-22	209.00	213.00	209.00	211.00	184.18	244,779
2023-05-19	212.00	214.00	209.00	210.00	183.31	167,652
2023-05-18	215.00	218.00	210.00	210.00	183.31	221,194
2023-05-17	215.00	218.00	213.90	216.00	188.55	144,983
2023-05-16	216.00	219.00	214.00	214.00	186.80	145,497
2023-05-15	217.00	217.68	213.63	215.00	187.67	136,304
2023-05-12	214.00	216.00	213.15	216.00	188.55	193,965
2023-05-11	216.00	216.51	214.00	214.50	187.24	197,203
2023-05-10	213.00	216.00	211.79	214.50	187.24	1,896,100
2023-05-09	215.00	216.00	210.53	213.00	185.93	197,832
2023-05-05	210.00	214.00	209.33	212.00	185.05	169,980
2023-05-04	213.00	216.00	209.00	209.00	182.44	131,766
2023-05-03	216.00	219.00	213.00	213.50	186.36	349,442
2023-05-02	217.00	219.00	215.00	216.00	188.55	211,375
2023-04-28	217.00	219.00	216.00	219.00	191.16	122,250
2023-04-27	220.00	220.00	215.00	215.00	187.67	164,959
2023-04-26	220.00	223.00	217.00	218.50	189.03	56,769
2023-04-25	219.48	222.00	219.00	220.50	190.76	65,503
2023-04-24	219.00	222.00	217.99	219.00	189.46	263,275
2023-04-21	218.00	221.00	217.00	218.00	188.59	141,181
2023-04-20	218.00	219.00	213.12	218.00	188.59	194,912
2023-04-19	220.00	222.00	217.40	218.00	188.59	152,599
2023-04-18	220.00	223.00	217.00	217.00	187.73	108,491
2023-04-17	221.00	223.00	218.00	218.00	188.59	186,043
2023-04-14	223.00	223.00	218.00	219.00	189.46	301,599
2023-04-13	220.00	222.00	218.57	222.00	192.05	315,668
2023-04-12	219.00	222.00	216.96	221.00	191.19	365,602
2023-04-11	217.00	219.00	214.84	218.50	189.03	325,091
2023-04-06	212.00	216.00	211.03	215.00	186.00	239,291
2023-04-05	213.00	214.00	208.00	213.00	184.27	376,112
2023-04-04	212.00	216.00	209.00	209.00	180.81	246,667
2023-04-03	212.00	214.00	205.59	214.00	185.13	254,379
2023-03-31	212.00	213.09	210.30	213.00	184.27	206,013
2023-03-30	207.50	212.00	207.00	212.00	183.40	201,678

← NewerPage 15 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.