Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 219.00 | 220.00 | 214.00 | 217.50 | 183.32 | 113,126 |
| 2022-07-12 | 217.00 | 219.00 | 210.98 | 218.50 | 184.16 | 83,856 |
| 2022-07-11 | 210.00 | 215.00 | 206.00 | 214.50 | 180.79 | 126,811 |
| 2022-07-08 | 208.00 | 210.00 | 205.64 | 208.00 | 175.31 | 181,672 |
| 2022-07-07 | 201.00 | 208.00 | 199.00 | 204.50 | 172.36 | 411,280 |
| 2022-07-06 | 203.00 | 206.88 | 199.00 | 203.00 | 171.10 | 474,740 |
| 2022-07-05 | 207.00 | 210.30 | 201.00 | 202.00 | 170.26 | 323,445 |
| 2022-07-04 | 211.56 | 213.00 | 207.00 | 208.50 | 175.74 | 167,891 |
| 2022-07-01 | 211.00 | 213.45 | 207.64 | 210.00 | 177.00 | 136,360 |
| 2022-06-30 | 218.00 | 218.00 | 209.00 | 211.00 | 177.84 | 107,938 |
| 2022-06-29 | 216.00 | 220.00 | 215.16 | 217.00 | 182.90 | 364,039 |
| 2022-06-28 | 216.00 | 220.00 | 212.65 | 217.50 | 183.32 | 193,273 |
| 2022-06-27 | 215.00 | 218.00 | 210.60 | 215.00 | 181.21 | 108,762 |
| 2022-06-24 | 209.00 | 217.00 | 209.00 | 214.00 | 180.37 | 77,229 |
| 2022-06-23 | 209.00 | 210.10 | 207.47 | 208.00 | 175.31 | 71,565 |
| 2022-06-22 | 207.00 | 210.00 | 205.15 | 208.00 | 175.31 | 108,970 |
| 2022-06-21 | 214.00 | 214.00 | 207.00 | 207.00 | 174.47 | 278,198 |
| 2022-06-20 | 212.00 | 214.00 | 207.77 | 210.00 | 177.00 | 203,044 |
| 2022-06-17 | 211.00 | 212.00 | 206.00 | 206.00 | 173.63 | 169,417 |
| 2022-06-16 | 215.00 | 217.00 | 206.44 | 207.50 | 174.89 | 207,628 |
| 2022-06-15 | 217.00 | 219.00 | 213.50 | 213.50 | 179.95 | 199,434 |
| 2022-06-14 | 218.00 | 222.00 | 215.00 | 216.50 | 182.48 | 564,765 |
| 2022-06-13 | 220.00 | 220.74 | 217.00 | 217.00 | 182.90 | 672,277 |
| 2022-06-10 | 225.00 | 226.00 | 218.38 | 219.00 | 184.59 | 473,896 |
| 2022-06-09 | 226.00 | 229.00 | 224.00 | 224.00 | 188.80 | 236,583 |
| 2022-06-08 | 225.00 | 228.00 | 223.48 | 227.50 | 191.75 | 397,856 |
| 2022-06-07 | 226.00 | 228.00 | 224.84 | 225.50 | 190.06 | 194,162 |
| 2022-06-06 | 228.00 | 228.00 | 223.57 | 225.50 | 190.06 | 177,510 |
| 2022-06-01 | 223.00 | 225.50 | 219.84 | 224.50 | 189.22 | 72,141 |
| 2022-05-31 | 222.00 | 224.25 | 221.63 | 222.00 | 187.11 | 72,671 |
| 2022-05-30 | 225.00 | 225.00 | 223.00 | 225.00 | 189.64 | 342,614 |
| 2022-05-27 | 224.00 | 224.67 | 220.64 | 224.00 | 188.80 | 80,723 |
| 2022-05-26 | 220.00 | 224.00 | 217.33 | 224.00 | 188.80 | 99,366 |
| 2022-05-25 | 217.00 | 221.00 | 216.00 | 221.00 | 186.27 | 169,168 |
| 2022-05-24 | 218.00 | 221.00 | 214.00 | 217.50 | 183.32 | 276,641 |
| 2022-05-23 | 220.00 | 220.45 | 217.00 | 218.00 | 183.74 | 523,248 |
| 2022-05-20 | 220.00 | 224.00 | 216.00 | 216.00 | 182.06 | 378,369 |
| 2022-05-19 | 217.00 | 220.37 | 216.76 | 217.00 | 182.90 | 138,586 |
| 2022-05-18 | 223.00 | 224.00 | 218.00 | 224.00 | 188.80 | 232,600 |
| 2022-05-17 | 217.00 | 223.05 | 217.00 | 220.00 | 185.43 | 394,481 |
| 2022-05-16 | 209.00 | 219.00 | 199.31 | 216.50 | 182.48 | 472,149 |
| 2022-05-13 | 205.00 | 207.80 | 201.83 | 206.50 | 174.05 | 172,933 |
| 2022-05-12 | 207.00 | 210.50 | 197.00 | 199.00 | 167.73 | 541,201 |
| 2022-05-11 | 216.00 | 217.80 | 209.88 | 211.00 | 177.84 | 230,208 |
| 2022-05-10 | 219.00 | 219.88 | 212.85 | 213.00 | 179.53 | 156,293 |
| 2022-05-09 | 215.00 | 223.36 | 212.00 | 217.50 | 183.32 | 358,397 |
| 2022-05-06 | 226.00 | 226.40 | 216.50 | 221.00 | 186.27 | 332,219 |
| 2022-05-05 | 223.00 | 225.00 | 221.20 | 222.00 | 187.11 | 617,026 |
| 2022-05-04 | 222.00 | 227.00 | 220.00 | 225.00 | 189.64 | 718,715 |
| 2022-05-03 | 225.00 | 228.00 | 220.73 | 221.50 | 186.69 | 286,965 |
| 2022-04-29 | 221.00 | 228.00 | 216.58 | 222.00 | 187.11 | 243,999 |
| 2022-04-28 | 218.00 | 220.00 | 217.00 | 219.00 | 184.59 | 88,398 |
| 2022-04-27 | 222.00 | 225.00 | 210.33 | 219.00 | 183.03 | 259,350 |
| 2022-04-26 | 215.00 | 225.00 | 215.00 | 223.50 | 186.79 | 289,127 |
| 2022-04-25 | 223.00 | 228.00 | 210.00 | 215.50 | 180.10 | 178,881 |
| 2022-04-22 | 225.00 | 227.00 | 222.00 | 223.50 | 186.79 | 195,125 |
| 2022-04-21 | 227.00 | 227.34 | 224.67 | 226.00 | 188.88 | 226,876 |
| 2022-04-20 | 226.00 | 226.00 | 223.50 | 225.00 | 188.04 | 159,494 |
| 2022-04-19 | 224.00 | 227.68 | 222.00 | 223.00 | 186.37 | 530,975 |
| 2022-04-14 | 225.00 | 225.00 | 220.00 | 224.00 | 187.20 | 372,460 |
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.