Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 280.00 | 285.00 | 272.14 | 279.00 | 278.98 | 145,003 |
| 2026-07-24 | 277.00 | 285.00 | 270.00 | 279.00 | 276.70 | 109,386 |
| 2026-07-23 | 279.00 | 284.00 | 276.90 | 279.00 | 276.70 | 163,038 |
| 2026-07-22 | 274.00 | 280.00 | 274.00 | 278.00 | 275.71 | 206,564 |
| 2026-07-21 | 274.00 | 277.00 | 273.00 | 276.00 | 273.73 | 146,212 |
| 2026-07-20 | 277.00 | 280.00 | 269.00 | 273.00 | 270.75 | 150,252 |
| 2026-07-17 | 274.00 | 282.00 | 274.00 | 278.00 | 275.71 | 116,545 |
| 2026-07-16 | 277.00 | 280.00 | 272.33 | 275.00 | 272.73 | 208,324 |
| 2026-07-15 | 278.00 | 282.00 | 276.00 | 278.50 | 276.20 | 123,547 |
| 2026-07-14 | 276.00 | 280.00 | 273.73 | 278.50 | 276.20 | 369,951 |
| 2026-07-13 | 276.00 | 279.00 | 275.00 | 276.00 | 273.73 | 289,189 |
| 2026-07-10 | 276.00 | 279.00 | 274.09 | 275.00 | 272.73 | 459,343 |
| 2026-07-09 | 276.00 | 279.00 | 272.00 | 277.00 | 274.72 | 408,700 |
| 2026-07-08 | 277.00 | 280.00 | 273.70 | 277.00 | 274.72 | 433,023 |
| 2026-07-07 | 279.00 | 284.00 | 276.00 | 279.00 | 276.70 | 98,011 |
| 2026-07-06 | 279.00 | 280.00 | 275.14 | 279.00 | 276.70 | 149,014 |
| 2026-07-03 | 280.00 | 283.00 | 277.00 | 280.00 | 277.69 | 122,610 |
| 2026-07-02 | 275.00 | 285.00 | 275.00 | 276.00 | 273.73 | 101,936 |
| 2026-07-01 | 278.00 | 281.00 | 272.00 | 276.00 | 273.73 | 164,812 |
| 2026-06-30 | 269.00 | 279.00 | 269.00 | 279.00 | 276.70 | 149,346 |
| 2026-06-29 | 277.00 | 279.00 | 274.00 | 277.00 | 274.72 | 58,405 |
| 2026-06-26 | 275.00 | 278.00 | 271.00 | 276.00 | 273.73 | 80,526 |
| 2026-06-25 | 275.00 | 278.00 | 274.00 | 275.00 | 272.73 | 131,626 |
| 2026-06-24 | 276.00 | 279.00 | 274.00 | 274.00 | 271.74 | 211,679 |
| 2026-06-23 | 275.00 | 278.00 | 270.00 | 275.00 | 272.73 | 203,213 |
| 2026-06-22 | 277.00 | 281.00 | 275.00 | 276.00 | 273.73 | 142,808 |
| 2026-06-19 | 272.00 | 278.20 | 270.00 | 277.00 | 274.72 | 273,048 |
| 2026-06-18 | 273.00 | 274.00 | 268.55 | 273.00 | 270.75 | 71,964 |
| 2026-06-17 | 271.00 | 279.00 | 268.00 | 274.00 | 271.74 | 77,433 |
| 2026-06-16 | 271.00 | 273.00 | 268.82 | 270.00 | 267.77 | 202,817 |
| 2026-06-15 | 273.00 | 279.00 | 268.29 | 270.00 | 267.77 | 82,348 |
| 2026-06-12 | 271.00 | 274.00 | 263.00 | 271.00 | 268.77 | 140,616 |
| 2026-06-11 | 270.00 | 273.00 | 268.24 | 271.00 | 268.77 | 178,235 |
| 2026-06-10 | 269.00 | 270.00 | 266.00 | 269.00 | 266.78 | 77,808 |
| 2026-06-09 | 269.00 | 272.00 | 266.82 | 269.00 | 266.78 | 154,450 |
| 2026-06-08 | 269.00 | 279.00 | 265.95 | 270.00 | 267.77 | 96,907 |
| 2026-06-05 | 270.00 | 278.00 | 269.08 | 270.00 | 267.77 | 148,370 |
| 2026-06-04 | 273.00 | 274.00 | 269.02 | 270.00 | 267.77 | 159,806 |
| 2026-06-03 | 270.00 | 280.00 | 269.42 | 272.00 | 269.76 | 275,234 |
| 2026-06-02 | 279.00 | 279.00 | 268.09 | 270.00 | 267.77 | 492,524 |
| 2026-06-01 | 276.00 | 281.00 | 272.00 | 272.00 | 269.76 | 164,482 |
| 2026-05-29 | 275.00 | 281.00 | 274.34 | 275.00 | 272.73 | 922,772 |
| 2026-05-28 | 276.00 | 278.00 | 267.00 | 276.00 | 273.73 | 266,170 |
| 2026-05-27 | 276.00 | 278.00 | 274.00 | 275.50 | 273.23 | 132,424 |
| 2026-05-26 | 275.00 | 281.00 | 273.00 | 274.00 | 271.74 | 170,508 |
| 2026-05-22 | 273.00 | 275.00 | 270.00 | 274.00 | 271.74 | 268,011 |
| 2026-05-21 | 272.00 | 274.00 | 270.00 | 270.00 | 267.77 | 76,344 |
| 2026-05-20 | 272.00 | 274.00 | 266.26 | 271.00 | 268.77 | 436,787 |
| 2026-05-19 | 270.00 | 277.00 | 269.00 | 271.00 | 268.77 | 222,674 |
| 2026-05-18 | 278.00 | 278.00 | 270.00 | 272.00 | 269.76 | 220,321 |
| 2026-05-15 | 276.00 | 281.00 | 272.00 | 273.00 | 270.75 | 160,636 |
| 2026-05-14 | 275.00 | 277.00 | 274.00 | 275.50 | 273.23 | 223,476 |
| 2026-05-13 | 274.00 | 277.00 | 271.00 | 272.00 | 269.76 | 188,484 |
| 2026-05-12 | 276.00 | 279.00 | 272.28 | 276.00 | 273.73 | 157,797 |
| 2026-05-11 | 275.00 | 280.00 | 273.00 | 273.00 | 270.75 | 645,403 |
| 2026-05-08 | 277.00 | 280.00 | 272.03 | 273.00 | 270.75 | 125,644 |
| 2026-05-07 | 278.00 | 286.00 | 274.92 | 276.00 | 273.73 | 1,055,680 |
| 2026-05-06 | 284.00 | 285.00 | 277.43 | 278.00 | 275.71 | 319,389 |
| 2026-05-05 | 279.00 | 287.00 | 278.05 | 280.00 | 277.69 | 602,566 |
| 2026-05-01 | 272.00 | 283.00 | 272.00 | 280.00 | 277.69 | 406,646 |
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.