Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 216.00 | 217.58 | 213.00 | 214.50 | 182.31 | 219,129 |
| 2022-10-06 | 216.80 | 217.19 | 215.09 | 216.00 | 183.58 | 155,309 |
| 2022-10-05 | 215.00 | 219.00 | 215.00 | 216.00 | 183.58 | 392,931 |
| 2022-10-04 | 217.00 | 218.75 | 215.81 | 217.00 | 184.43 | 535,800 |
| 2022-10-03 | 220.00 | 220.00 | 212.44 | 213.00 | 181.03 | 358,929 |
| 2022-09-30 | 218.00 | 219.22 | 214.00 | 218.00 | 185.28 | 237,051 |
| 2022-09-29 | 218.00 | 219.10 | 211.86 | 219.00 | 186.13 | 540,810 |
| 2022-09-28 | 225.00 | 226.63 | 215.00 | 221.00 | 187.83 | 297,814 |
| 2022-09-27 | 232.00 | 233.17 | 225.40 | 226.00 | 192.08 | 233,834 |
| 2022-09-26 | 230.00 | 235.00 | 225.00 | 230.00 | 195.48 | 251,797 |
| 2022-09-23 | 232.00 | 235.00 | 225.30 | 231.00 | 196.33 | 657,345 |
| 2022-09-22 | 246.00 | 247.13 | 232.64 | 233.00 | 198.03 | 531,686 |
| 2022-09-21 | 248.00 | 250.00 | 244.00 | 246.00 | 209.08 | 317,152 |
| 2022-09-20 | 249.00 | 252.00 | 246.00 | 250.00 | 212.48 | 257,994 |
| 2022-09-16 | 245.00 | 252.00 | 243.94 | 252.00 | 214.18 | 824,733 |
| 2022-09-15 | 247.00 | 250.00 | 244.00 | 246.00 | 209.08 | 376,058 |
| 2022-09-14 | 244.00 | 246.00 | 241.94 | 246.00 | 209.08 | 218,078 |
| 2022-09-13 | 248.00 | 251.00 | 241.00 | 241.00 | 204.83 | 579,631 |
| 2022-09-12 | 247.00 | 248.10 | 242.54 | 248.00 | 210.78 | 497,121 |
| 2022-09-09 | 242.00 | 247.00 | 239.55 | 242.00 | 205.68 | 205,531 |
| 2022-09-08 | 241.00 | 241.00 | 237.50 | 240.00 | 203.98 | 237,540 |
| 2022-09-07 | 236.00 | 238.40 | 231.13 | 237.00 | 201.43 | 291,086 |
| 2022-09-06 | 235.00 | 236.00 | 230.04 | 234.00 | 198.88 | 429,462 |
| 2022-09-05 | 232.00 | 235.00 | 230.00 | 230.00 | 195.48 | 207,438 |
| 2022-09-02 | 231.00 | 236.00 | 231.00 | 234.00 | 198.88 | 278,406 |
| 2022-09-01 | 234.00 | 237.00 | 228.00 | 229.00 | 194.63 | 366,253 |
| 2022-08-31 | 240.00 | 242.00 | 231.00 | 234.50 | 199.31 | 328,051 |
| 2022-08-30 | 243.00 | 244.00 | 237.97 | 238.00 | 202.28 | 741,724 |
| 2022-08-26 | 245.00 | 245.00 | 241.10 | 242.00 | 205.68 | 628,896 |
| 2022-08-25 | 243.00 | 244.61 | 241.00 | 241.50 | 205.26 | 580,099 |
| 2022-08-24 | 240.00 | 243.24 | 239.72 | 241.00 | 204.83 | 631,292 |
| 2022-08-23 | 240.00 | 242.00 | 238.00 | 240.00 | 203.98 | 809,255 |
| 2022-08-22 | 240.00 | 242.00 | 238.92 | 240.00 | 203.98 | 1,520,575 |
| 2022-08-19 | 239.00 | 240.00 | 236.00 | 240.00 | 203.98 | 343,243 |
| 2022-08-18 | 238.00 | 238.40 | 236.82 | 238.00 | 202.28 | 360,739 |
| 2022-08-17 | 238.00 | 238.46 | 234.00 | 237.00 | 201.43 | 448,642 |
| 2022-08-16 | 237.00 | 237.00 | 235.00 | 236.00 | 200.58 | 314,436 |
| 2022-08-15 | 235.00 | 237.00 | 230.00 | 235.00 | 199.73 | 360,690 |
| 2022-08-12 | 234.00 | 234.51 | 232.00 | 234.00 | 198.88 | 225,877 |
| 2022-08-11 | 234.00 | 236.00 | 232.04 | 234.00 | 198.88 | 364,788 |
| 2022-08-10 | 232.00 | 233.00 | 229.92 | 232.00 | 197.18 | 585,213 |
| 2022-08-09 | 235.00 | 235.45 | 229.80 | 230.50 | 195.91 | 473,628 |
| 2022-08-08 | 234.00 | 235.00 | 229.55 | 231.00 | 196.33 | 871,962 |
| 2022-08-05 | 225.00 | 228.00 | 223.25 | 227.50 | 193.36 | 213,498 |
| 2022-08-04 | 228.00 | 230.00 | 225.00 | 226.50 | 192.51 | 129,601 |
| 2022-08-03 | 227.00 | 227.12 | 225.00 | 227.00 | 192.93 | 236,837 |
| 2022-08-02 | 226.00 | 227.00 | 223.22 | 226.00 | 192.08 | 242,192 |
| 2022-08-01 | 228.00 | 230.80 | 224.70 | 225.50 | 191.66 | 406,770 |
| 2022-07-29 | 223.00 | 228.00 | 221.06 | 226.00 | 192.08 | 250,177 |
| 2022-07-28 | 222.00 | 223.00 | 219.48 | 222.50 | 189.11 | 169,882 |
| 2022-07-27 | 224.00 | 224.60 | 220.00 | 222.50 | 187.54 | 193,351 |
| 2022-07-26 | 223.00 | 223.00 | 218.36 | 220.00 | 185.43 | 56,893 |
| 2022-07-25 | 221.00 | 223.00 | 217.00 | 218.50 | 184.16 | 217,143 |
| 2022-07-22 | 225.00 | 226.00 | 216.22 | 219.00 | 184.59 | 302,215 |
| 2022-07-21 | 223.00 | 225.00 | 216.00 | 216.00 | 182.06 | 86,755 |
| 2022-07-20 | 222.00 | 224.00 | 220.40 | 222.00 | 187.11 | 119,994 |
| 2022-07-19 | 220.00 | 221.00 | 217.00 | 219.50 | 185.01 | 243,443 |
| 2022-07-18 | 222.00 | 223.00 | 219.00 | 220.50 | 185.85 | 274,308 |
| 2022-07-15 | 219.00 | 220.20 | 217.11 | 217.50 | 183.32 | 92,309 |
| 2022-07-14 | 218.00 | 221.00 | 216.04 | 217.50 | 183.32 | 114,492 |
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.