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
2023-03-29	207.00	209.00	203.89	209.00	180.81	122,811
2023-03-28	205.00	206.41	203.00	204.50	176.91	165,530
2023-03-27	206.00	206.45	203.98	204.00	176.48	183,209
2023-03-24	206.00	208.00	202.00	202.50	175.18	223,381
2023-03-23	209.00	211.00	207.00	207.00	179.08	66,394
2023-03-22	210.00	213.00	209.00	209.50	181.24	146,291
2023-03-21	210.00	213.00	209.00	210.00	181.67	166,457
2023-03-20	205.00	212.00	203.65	210.50	182.11	1,400,506
2023-03-17	213.00	214.12	207.00	207.00	179.08	178,527
2023-03-16	210.00	215.00	209.00	213.00	184.27	251,151
2023-03-15	211.00	213.00	207.00	210.00	181.67	188,630
2023-03-14	211.00	215.55	210.80	213.00	184.27	112,023
2023-03-13	210.00	215.00	205.00	211.00	182.54	234,925
2023-03-10	209.00	211.00	206.00	206.00	178.21	234,729
2023-03-09	211.00	212.56	209.00	211.50	182.97	187,898
2023-03-08	214.00	216.00	207.55	210.00	181.67	292,088
2023-03-07	211.00	216.00	207.15	214.00	185.13	224,976
2023-03-06	210.00	216.00	208.40	214.00	185.13	281,536
2023-03-03	210.00	212.00	207.20	209.00	180.81	334,930
2023-03-02	213.00	216.00	203.62	209.00	180.81	635,356
2023-03-01	218.00	219.00	213.00	214.00	185.13	115,518
2023-02-28	216.00	219.00	214.75	215.50	186.43	85,118
2023-02-27	216.00	218.56	214.32	216.00	186.86	329,488
2023-02-24	216.00	217.56	212.00	215.00	186.00	86,865
2023-02-23	217.00	218.56	215.00	216.00	186.86	77,481
2023-02-22	218.00	219.00	216.00	217.50	188.16	223,439
2023-02-21	220.00	221.00	218.82	219.50	189.89	180,606
2023-02-20	220.00	222.00	218.51	220.00	190.32	425,000
2023-02-17	219.00	221.00	217.27	220.00	190.32	356,274
2023-02-16	220.00	221.00	217.36	218.50	189.03	259,531
2023-02-15	217.00	218.00	215.00	217.00	187.73	177,696
2023-02-14	219.00	220.00	215.18	217.00	187.73	283,150
2023-02-13	210.00	221.00	209.25	218.00	188.59	416,306
2023-02-10	213.00	214.00	208.60	211.50	182.97	228,330
2023-02-09	209.00	213.40	207.17	208.50	180.38	132,709
2023-02-08	206.00	211.00	206.00	207.50	179.51	338,312
2023-02-07	212.00	214.00	207.00	208.00	179.94	263,392
2023-02-06	210.00	215.00	206.00	208.00	179.94	142,549
2023-02-03	209.00	214.00	198.50	209.00	180.81	504,659
2023-02-02	210.00	215.00	207.67	212.50	183.84	346,040
2023-02-01	217.00	219.00	210.30	214.00	185.13	315,201
2023-01-31	216.00	219.00	213.74	215.00	186.00	126,411
2023-01-30	219.00	224.00	216.02	217.00	187.73	90,877
2023-01-27	221.00	222.00	218.00	219.00	189.46	483,237
2023-01-26	219.00	222.00	217.01	221.00	191.19	140,949
2023-01-25	220.00	223.00	219.22	220.50	189.07	259,100
2023-01-24	220.00	222.00	218.46	221.00	189.50	215,140
2023-01-23	219.00	223.00	217.32	218.00	186.93	274,655
2023-01-20	220.00	222.38	217.00	218.00	186.93	156,631
2023-01-19	217.00	219.37	215.00	218.50	187.35	103,596
2023-01-18	221.00	223.00	215.00	216.00	185.21	144,397
2023-01-17	224.00	227.00	219.00	219.00	187.78	364,285
2023-01-16	222.00	226.00	220.00	220.00	188.64	204,746
2023-01-13	226.00	229.00	220.33	221.50	189.93	145,957
2023-01-12	226.00	228.00	221.00	221.50	189.93	461,169
2023-01-11	224.00	226.00	221.79	225.00	192.93	429,093
2023-01-10	222.00	225.00	219.75	222.00	190.36	193,162
2023-01-09	225.00	225.00	220.00	222.50	190.78	256,015
2023-01-06	221.00	223.00	218.95	223.00	191.21	194,874
2023-01-05	217.00	222.00	216.00	220.00	188.64	294,573

← NewerPage 16 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.