Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 216.00 | 221.00 | 215.00 | 219.00 | 187.78 | 188,894 |
| 2023-01-03 | 218.00 | 219.03 | 215.07 | 218.00 | 186.93 | 201,052 |
| 2022-12-30 | 220.00 | 220.00 | 216.57 | 217.00 | 186.07 | 61,981 |
| 2022-12-29 | 212.00 | 222.00 | 205.00 | 221.00 | 189.50 | 267,070 |
| 2022-12-28 | 212.00 | 213.00 | 209.27 | 213.00 | 182.64 | 102,746 |
| 2022-12-23 | 211.00 | 213.00 | 208.44 | 213.00 | 182.64 | 59,602 |
| 2022-12-22 | 210.00 | 215.00 | 209.48 | 210.00 | 180.07 | 168,189 |
| 2022-12-21 | 208.00 | 211.00 | 206.52 | 209.00 | 179.21 | 98,315 |
| 2022-12-20 | 204.00 | 209.00 | 204.00 | 209.00 | 179.21 | 165,082 |
| 2022-12-19 | 209.00 | 210.28 | 204.00 | 204.00 | 174.92 | 265,758 |
| 2022-12-16 | 211.00 | 218.00 | 205.00 | 205.00 | 175.78 | 326,331 |
| 2022-12-15 | 212.00 | 215.89 | 208.00 | 210.00 | 180.07 | 112,464 |
| 2022-12-14 | 215.00 | 216.48 | 213.00 | 215.50 | 184.78 | 138,902 |
| 2022-12-13 | 209.00 | 216.00 | 209.00 | 214.00 | 183.50 | 203,854 |
| 2022-12-12 | 212.00 | 215.00 | 207.96 | 211.00 | 180.92 | 188,298 |
| 2022-12-09 | 213.00 | 215.00 | 204.04 | 205.00 | 175.78 | 92,785 |
| 2022-12-08 | 212.00 | 216.00 | 210.79 | 212.00 | 181.78 | 238,209 |
| 2022-12-07 | 211.00 | 213.70 | 209.00 | 211.00 | 180.92 | 179,802 |
| 2022-12-06 | 212.00 | 213.00 | 208.24 | 211.50 | 181.35 | 114,038 |
| 2022-12-05 | 214.00 | 215.00 | 208.00 | 208.00 | 178.35 | 130,824 |
| 2022-12-02 | 212.00 | 214.00 | 209.66 | 210.00 | 180.07 | 255,828 |
| 2022-12-01 | 211.00 | 214.00 | 206.00 | 214.00 | 183.50 | 121,647 |
| 2022-11-30 | 209.00 | 212.00 | 208.68 | 210.00 | 180.07 | 145,735 |
| 2022-11-29 | 209.00 | 212.00 | 206.92 | 209.00 | 179.21 | 112,393 |
| 2022-11-28 | 212.00 | 213.44 | 205.00 | 208.00 | 178.35 | 202,678 |
| 2022-11-25 | 209.00 | 214.00 | 209.00 | 212.00 | 181.78 | 420,409 |
| 2022-11-24 | 206.00 | 209.00 | 203.33 | 209.00 | 179.21 | 1,652,505 |
| 2022-11-23 | 204.00 | 207.00 | 202.00 | 205.00 | 175.78 | 497,245 |
| 2022-11-22 | 201.00 | 206.80 | 200.30 | 204.00 | 174.92 | 490,194 |
| 2022-11-21 | 203.00 | 205.12 | 201.00 | 201.00 | 172.35 | 124,251 |
| 2022-11-18 | 202.00 | 205.32 | 201.35 | 202.00 | 173.21 | 77,310 |
| 2022-11-17 | 201.00 | 202.00 | 198.00 | 201.50 | 172.78 | 96,553 |
| 2022-11-16 | 205.00 | 205.00 | 200.24 | 201.50 | 172.78 | 85,059 |
| 2022-11-15 | 204.00 | 205.61 | 199.00 | 203.00 | 174.06 | 167,188 |
| 2022-11-14 | 205.00 | 207.00 | 203.00 | 204.00 | 174.92 | 193,276 |
| 2022-11-11 | 204.00 | 204.71 | 200.00 | 203.00 | 174.06 | 268,470 |
| 2022-11-10 | 200.00 | 203.00 | 197.12 | 203.00 | 174.06 | 269,881 |
| 2022-11-09 | 201.00 | 201.00 | 198.90 | 200.00 | 171.49 | 167,092 |
| 2022-11-08 | 203.00 | 203.00 | 198.00 | 200.00 | 171.49 | 104,654 |
| 2022-11-07 | 202.00 | 202.33 | 198.00 | 199.50 | 171.06 | 297,030 |
| 2022-11-04 | 196.50 | 202.25 | 195.59 | 200.00 | 171.49 | 1,517,782 |
| 2022-11-03 | 200.00 | 200.00 | 195.86 | 196.50 | 168.49 | 294,147 |
| 2022-11-02 | 204.00 | 204.00 | 198.00 | 199.50 | 171.06 | 310,017 |
| 2022-11-01 | 204.00 | 207.00 | 203.39 | 203.50 | 174.49 | 106,484 |
| 2022-10-31 | 207.00 | 209.00 | 202.99 | 204.00 | 174.92 | 141,415 |
| 2022-10-28 | 207.00 | 210.00 | 204.03 | 205.00 | 175.78 | 336,710 |
| 2022-10-27 | 209.00 | 211.00 | 206.33 | 208.00 | 178.35 | 89,217 |
| 2022-10-26 | 211.00 | 212.00 | 206.81 | 210.50 | 178.91 | 174,628 |
| 2022-10-25 | 208.00 | 211.00 | 203.03 | 208.00 | 176.78 | 150,610 |
| 2022-10-24 | 200.00 | 206.50 | 199.00 | 206.50 | 175.51 | 203,627 |
| 2022-10-21 | 208.00 | 208.00 | 202.94 | 204.50 | 173.81 | 84,940 |
| 2022-10-20 | 204.00 | 206.67 | 201.58 | 206.00 | 175.08 | 86,941 |
| 2022-10-19 | 209.00 | 209.00 | 205.00 | 205.00 | 174.23 | 209,381 |
| 2022-10-18 | 204.00 | 208.00 | 202.26 | 206.00 | 175.08 | 220,489 |
| 2022-10-17 | 198.00 | 207.00 | 195.72 | 204.00 | 173.38 | 469,204 |
| 2022-10-14 | 196.00 | 198.50 | 192.13 | 196.75 | 167.22 | 231,719 |
| 2022-10-13 | 193.00 | 196.32 | 189.50 | 190.50 | 161.91 | 237,888 |
| 2022-10-12 | 200.00 | 202.26 | 187.32 | 194.50 | 165.31 | 492,798 |
| 2022-10-11 | 206.00 | 209.37 | 198.40 | 202.00 | 171.68 | 598,070 |
| 2022-10-10 | 215.00 | 215.00 | 204.11 | 207.00 | 175.93 | 556,409 |
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.