Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 225.00 | 226.00 | 222.19 | 224.00 | 187.20 | 303,122 |
| 2022-04-12 | 225.00 | 228.02 | 224.00 | 224.00 | 187.20 | 432,719 |
| 2022-04-11 | 225.00 | 227.89 | 223.00 | 227.00 | 189.71 | 249,168 |
| 2022-04-08 | 224.00 | 227.00 | 222.90 | 227.00 | 189.71 | 370,555 |
| 2022-04-07 | 223.00 | 225.00 | 222.36 | 225.00 | 188.04 | 301,597 |
| 2022-04-06 | 223.00 | 226.00 | 218.30 | 224.00 | 187.20 | 325,835 |
| 2022-04-05 | 221.00 | 224.00 | 218.79 | 223.00 | 186.37 | 329,575 |
| 2022-04-04 | 222.00 | 224.00 | 218.86 | 221.00 | 184.70 | 384,168 |
| 2022-04-01 | 220.00 | 224.00 | 217.40 | 220.00 | 183.86 | 158,123 |
| 2022-03-31 | 215.00 | 223.00 | 212.30 | 222.00 | 185.53 | 373,532 |
| 2022-03-30 | 213.00 | 215.11 | 211.70 | 213.50 | 178.43 | 252,527 |
| 2022-03-29 | 209.00 | 215.00 | 205.00 | 210.50 | 175.92 | 178,116 |
| 2022-03-28 | 204.00 | 209.00 | 200.06 | 204.00 | 170.49 | 206,819 |
| 2022-03-25 | 201.00 | 204.00 | 197.78 | 201.00 | 167.98 | 176,028 |
| 2022-03-24 | 204.00 | 205.00 | 199.54 | 205.00 | 171.33 | 124,582 |
| 2022-03-23 | 207.00 | 207.00 | 197.44 | 199.50 | 166.73 | 182,307 |
| 2022-03-22 | 198.00 | 202.00 | 197.00 | 197.00 | 164.64 | 211,341 |
| 2022-03-21 | 200.00 | 203.75 | 194.24 | 198.00 | 165.48 | 211,770 |
| 2022-03-18 | 197.00 | 200.17 | 193.00 | 199.00 | 166.31 | 312,619 |
| 2022-03-17 | 195.50 | 201.96 | 194.00 | 195.00 | 162.97 | 104,563 |
| 2022-03-16 | 191.50 | 201.56 | 189.82 | 196.50 | 164.22 | 302,854 |
| 2022-03-15 | 191.00 | 194.00 | 189.00 | 191.25 | 159.83 | 213,655 |
| 2022-03-14 | 193.00 | 198.24 | 190.00 | 191.50 | 160.04 | 362,909 |
| 2022-03-11 | 192.50 | 198.00 | 189.50 | 191.25 | 159.83 | 172,254 |
| 2022-03-10 | 195.00 | 201.00 | 187.00 | 190.00 | 158.79 | 243,848 |
| 2022-03-09 | 192.50 | 197.64 | 187.39 | 195.75 | 163.60 | 226,700 |
| 2022-03-08 | 182.00 | 189.83 | 176.87 | 183.50 | 153.36 | 267,813 |
| 2022-03-07 | 188.00 | 190.57 | 165.00 | 173.00 | 144.58 | 1,003,736 |
| 2022-03-04 | 195.00 | 197.50 | 187.00 | 187.00 | 156.28 | 216,819 |
| 2022-03-03 | 201.00 | 202.57 | 192.28 | 193.00 | 161.30 | 309,659 |
| 2022-03-02 | 195.00 | 201.00 | 192.66 | 201.00 | 167.98 | 358,087 |
| 2022-03-01 | 190.00 | 197.00 | 188.00 | 190.25 | 159.00 | 147,023 |
| 2022-02-28 | 186.00 | 191.50 | 184.73 | 191.50 | 160.04 | 193,838 |
| 2022-02-25 | 179.50 | 186.00 | 175.00 | 185.50 | 155.03 | 230,147 |
| 2022-02-24 | 171.00 | 181.00 | 170.00 | 177.25 | 148.13 | 285,021 |
| 2022-02-23 | 187.00 | 187.00 | 173.00 | 178.50 | 149.18 | 373,685 |
| 2022-02-22 | 186.50 | 189.83 | 180.00 | 181.50 | 151.69 | 269,282 |
| 2022-02-21 | 194.50 | 196.00 | 186.00 | 190.50 | 159.21 | 208,458 |
| 2022-02-18 | 193.50 | 196.50 | 190.00 | 196.00 | 163.80 | 306,027 |
| 2022-02-17 | 194.50 | 195.40 | 191.41 | 192.25 | 160.67 | 58,657 |
| 2022-02-16 | 194.00 | 196.50 | 191.25 | 191.25 | 159.83 | 51,843 |
| 2022-02-15 | 192.50 | 195.00 | 191.75 | 191.75 | 160.25 | 125,165 |
| 2022-02-14 | 193.00 | 195.96 | 190.50 | 190.50 | 159.21 | 141,992 |
| 2022-02-11 | 198.50 | 198.50 | 192.77 | 194.50 | 162.55 | 214,587 |
| 2022-02-10 | 198.00 | 200.25 | 196.00 | 198.00 | 165.48 | 180,877 |
| 2022-02-09 | 198.00 | 200.00 | 195.50 | 196.00 | 163.80 | 271,891 |
| 2022-02-08 | 199.00 | 199.50 | 195.05 | 196.00 | 163.80 | 120,385 |
| 2022-02-07 | 200.00 | 201.84 | 194.50 | 195.00 | 162.97 | 199,321 |
| 2022-02-04 | 198.00 | 206.00 | 194.00 | 195.25 | 163.18 | 198,131 |
| 2022-02-03 | 201.00 | 204.00 | 193.00 | 194.25 | 162.34 | 247,540 |
| 2022-02-02 | 203.00 | 206.00 | 202.00 | 205.00 | 169.78 | 273,950 |
| 2022-02-01 | 201.00 | 205.00 | 198.29 | 201.00 | 166.47 | 182,879 |
| 2022-01-31 | 194.00 | 204.34 | 192.50 | 204.00 | 168.95 | 297,950 |
| 2022-01-28 | 193.00 | 201.70 | 193.00 | 193.00 | 159.84 | 98,151 |
| 2022-01-27 | 196.00 | 201.70 | 195.50 | 195.50 | 161.91 | 65,745 |
| 2022-01-26 | 198.50 | 202.58 | 194.25 | 198.50 | 164.40 | 130,888 |
| 2022-01-25 | 187.50 | 198.50 | 187.50 | 198.50 | 164.40 | 222,562 |
| 2022-01-24 | 199.50 | 202.51 | 186.45 | 188.75 | 156.32 | 271,604 |
| 2022-01-21 | 205.00 | 206.95 | 198.00 | 199.50 | 165.22 | 190,407 |
| 2022-01-20 | 204.00 | 207.00 | 202.58 | 207.00 | 171.44 | 187,308 |
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.