Ecofin Global Utilities and Infrastructure Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	204.00	207.00	202.58	207.00	171.44	187,308
2022-01-19	203.00	205.00	198.50	204.00	168.95	140,332
2022-01-18	204.00	207.90	200.00	204.00	168.95	224,205
2022-01-17	204.00	206.96	202.00	206.00	170.61	208,140
2022-01-14	204.00	204.00	200.30	204.00	168.95	129,354
2022-01-13	202.00	203.86	199.50	199.50	165.22	126,718
2022-01-12	204.00	204.00	200.00	202.00	167.30	165,571
2022-01-11	203.00	204.00	199.00	204.00	168.95	291,099
2022-01-10	201.00	204.00	198.94	201.00	166.47	488,415
2022-01-07	203.00	203.46	198.00	199.50	165.22	263,244
2022-01-06	201.00	204.00	200.00	201.00	166.47	195,491
2022-01-05	205.00	205.00	199.66	202.00	167.30	811,399
2022-01-04	200.00	204.90	198.85	201.50	166.88	1,078,047
2021-12-31	198.50	200.00	196.54	199.00	164.81	42,005
2021-12-30	204.34	204.34	197.35	198.25	164.19	62,284
2021-12-29	201.00	205.00	196.28	197.50	163.57	87,222
2021-12-24	198.00	201.00	198.00	199.25	165.02	63,784
2021-12-23	197.50	198.00	192.79	195.00	161.50	459,355
2021-12-22	196.50	196.79	191.87	192.50	159.43	105,879
2021-12-21	192.50	196.00	189.07	196.00	162.33	223,373
2021-12-20	189.00	192.50	184.68	191.75	158.81	276,235
2021-12-17	197.00	197.57	188.00	188.00	155.70	275,301
2021-12-16	197.63	197.85	194.66	196.00	162.33	171,792
2021-12-15	197.00	197.52	192.00	196.50	162.74	75,481
2021-12-14	197.50	197.75	196.10	196.75	162.95	59,758
2021-12-13	197.00	199.00	192.50	198.00	163.98	210,364
2021-12-10	197.50	198.53	195.00	196.75	162.95	123,174
2021-12-09	197.00	199.00	197.00	197.00	163.15	74,477
2021-12-08	198.00	199.50	196.50	196.50	162.74	176,190
2021-12-07	191.50	195.50	189.63	195.50	161.91	3,136,884
2021-12-06	191.50	195.40	189.66	190.00	157.36	560,021
2021-12-03	193.50	193.50	191.00	191.25	158.39	126,537
2021-12-02	191.50	196.00	191.00	191.00	158.19	398,549
2021-12-01	193.00	196.00	192.00	192.00	159.01	221,419
2021-11-30	193.00	198.00	188.50	191.00	158.19	848,436
2021-11-29	196.50	203.45	194.50	198.00	163.98	172,939
2021-11-26	195.50	205.00	195.00	205.00	169.78	150,415
2021-11-25	201.00	209.00	200.93	205.00	169.78	78,489
2021-11-24	203.95	203.95	201.45	203.50	168.54	61,427
2021-11-23	202.00	205.50	202.00	205.50	170.19	133,182
2021-11-22	204.00	207.00	195.98	205.00	169.78	254,845
2021-11-19	209.00	209.00	203.95	205.00	169.78	74,805
2021-11-18	206.44	206.44	204.41	205.00	169.78	81,022
2021-11-17	205.00	208.00	204.04	206.00	170.61	191,707
2021-11-16	205.00	206.00	203.00	204.50	169.37	108,177
2021-11-15	206.00	206.00	202.76	205.50	170.19	183,164
2021-11-12	202.00	206.00	202.00	203.50	168.54	52,306
2021-11-11	206.00	206.00	203.00	204.00	168.95	39,797
2021-11-10	204.00	205.89	204.00	205.00	169.78	68,951
2021-11-09	206.00	206.00	205.00	205.50	170.19	144,600
2021-11-08	206.00	206.00	204.81	205.50	170.19	127,779
2021-11-05	203.00	205.97	201.00	205.00	169.78	351,776
2021-11-04	199.50	203.00	197.80	201.75	167.09	90,672
2021-11-03	202.00	202.00	195.00	198.00	163.98	396,821
2021-11-02	199.00	202.00	196.80	198.50	164.40	230,679
2021-11-01	198.50	200.71	197.87	198.75	164.60	211,620
2021-10-29	201.00	201.00	198.00	199.50	165.22	295,500
2021-10-28	200.63	202.00	197.00	200.25	165.85	126,336
2021-10-27	202.00	203.00	197.50	198.75	163.24	73,895
2021-10-26	204.00	204.00	201.00	202.00	165.91	177,015

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.