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
2026-04-30	277.00	279.81	272.00	278.00	275.71	368,777
2026-04-29	282.00	283.00	277.98	278.00	273.48	255,113
2026-04-28	280.00	282.00	279.00	280.50	275.94	138,217
2026-04-27	280.00	288.00	279.02	281.00	276.43	309,034
2026-04-24	280.00	286.00	278.00	280.00	275.44	151,353
2026-04-23	277.00	280.00	276.50	279.00	274.46	228,593
2026-04-22	280.00	285.00	275.42	278.00	273.48	346,237
2026-04-21	288.00	288.00	275.78	277.00	272.49	361,098
2026-04-20	286.00	288.00	278.00	278.00	273.48	191,152
2026-04-17	285.00	286.00	283.00	283.00	278.40	555,900
2026-04-16	282.00	286.00	281.08	284.00	279.38	260,566
2026-04-15	281.00	285.00	279.72	282.00	277.41	237,029
2026-04-14	276.00	283.00	276.00	281.00	276.43	376,256
2026-04-13	270.00	283.00	264.00	276.00	271.51	484,754
2026-04-10	269.00	272.38	262.31	270.00	265.61	260,730
2026-04-09	271.00	272.00	266.00	266.00	261.67	111,536
2026-04-08	269.00	275.00	257.00	272.00	267.57	265,246
2026-04-07	255.00	264.00	254.00	255.00	250.85	228,710
2026-04-02	257.00	263.00	255.21	258.00	253.80	74,984
2026-04-01	259.00	260.92	254.87	259.00	254.79	7,653,422
2026-03-31	256.00	257.00	252.80	256.00	251.84	127,285
2026-03-30	261.00	263.00	247.10	257.00	252.82	232,913
2026-03-27	251.00	259.00	246.00	251.00	246.92	123,636
2026-03-26	250.00	262.00	247.07	251.00	246.92	420,814
2026-03-25	250.00	262.00	250.00	253.00	248.88	270,978
2026-03-24	249.00	257.32	246.00	249.00	244.95	749,953
2026-03-23	252.00	261.00	245.00	252.00	247.90	1,588,856
2026-03-20	258.00	266.00	247.00	254.00	249.87	241,972
2026-03-19	254.00	266.00	252.80	258.00	253.80	166,976
2026-03-18	258.00	264.00	252.75	256.00	251.84	158,738
2026-03-17	259.00	259.00	254.10	259.00	254.79	167,076
2026-03-16	260.00	261.00	251.00	260.00	255.77	155,517
2026-03-13	260.00	265.00	256.71	260.00	255.77	93,914
2026-03-12	257.00	262.00	248.00	257.00	252.82	125,695
2026-03-11	255.00	259.00	251.59	255.00	250.85	52,599
2026-03-10	254.00	257.00	243.83	255.00	250.85	140,888
2026-03-09	253.00	256.00	245.00	248.00	243.97	145,301
2026-03-06	257.00	260.00	248.01	252.00	247.90	100,981
2026-03-05	262.00	266.00	255.00	255.00	250.85	101,716
2026-03-04	255.00	263.00	253.00	260.00	255.77	184,133
2026-03-03	262.00	272.00	251.75	255.50	251.34	552,585
2026-03-02	264.00	271.07	261.92	264.00	259.71	216,119
2026-02-27	268.00	274.00	261.00	267.00	262.66	220,885
2026-02-26	275.00	276.00	267.00	267.00	262.66	170,373
2026-02-25	261.00	276.00	261.00	272.00	267.57	295,817
2026-02-24	262.00	263.31	260.84	263.00	258.72	158,760
2026-02-23	261.00	263.00	259.00	263.00	258.72	120,987
2026-02-20	256.00	262.00	256.00	262.00	257.74	82,694
2026-02-19	256.00	260.00	256.00	260.00	255.77	82,240
2026-02-18	258.00	259.00	255.00	259.00	254.79	172,397
2026-02-17	257.00	259.00	255.54	258.00	253.80	97,406
2026-02-16	253.00	258.00	250.00	258.00	253.80	221,883
2026-02-13	246.00	251.00	245.22	251.00	246.92	169,383
2026-02-12	246.00	249.87	242.00	248.00	243.97	119,205
2026-02-11	243.00	249.00	241.50	249.00	244.95	188,499
2026-02-10	243.00	246.00	241.32	246.00	242.00	220,775
2026-02-09	242.00	244.00	238.00	242.00	238.06	142,298
2026-02-06	240.00	243.00	235.00	242.00	238.06	164,680
2026-02-05	243.00	243.00	236.84	239.00	235.11	96,024
2026-02-04	240.00	243.00	236.21	240.00	236.10	215,340

← NewerPage 3 of 22 · 1,262 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.