Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 240.00 | 243.00 | 239.00 | 239.00 | 235.11 | 170,568 |
| 2026-02-02 | 244.00 | 244.00 | 237.00 | 238.00 | 234.13 | 303,210 |
| 2026-01-30 | 247.00 | 247.00 | 239.00 | 239.00 | 235.11 | 111,030 |
| 2026-01-29 | 240.00 | 245.84 | 239.00 | 241.00 | 237.08 | 250,218 |
| 2026-01-28 | 244.00 | 246.23 | 240.00 | 244.00 | 237.82 | 94,799 |
| 2026-01-27 | 238.00 | 244.00 | 232.00 | 244.00 | 237.82 | 105,765 |
| 2026-01-26 | 238.00 | 239.13 | 234.50 | 238.00 | 231.97 | 183,076 |
| 2026-01-23 | 237.00 | 239.00 | 234.00 | 237.00 | 230.99 | 85,584 |
| 2026-01-22 | 237.00 | 241.00 | 234.00 | 238.50 | 232.46 | 90,482 |
| 2026-01-21 | 235.00 | 237.12 | 233.00 | 233.00 | 227.10 | 178,349 |
| 2026-01-20 | 237.00 | 240.00 | 235.00 | 237.00 | 230.99 | 149,574 |
| 2026-01-19 | 235.00 | 237.00 | 233.00 | 237.00 | 230.99 | 272,434 |
| 2026-01-16 | 237.00 | 241.00 | 236.40 | 237.00 | 230.99 | 174,163 |
| 2026-01-15 | 235.00 | 240.00 | 231.25 | 236.00 | 230.02 | 181,960 |
| 2026-01-14 | 233.00 | 235.00 | 231.00 | 233.00 | 227.10 | 79,548 |
| 2026-01-13 | 234.00 | 236.00 | 233.00 | 234.00 | 228.07 | 211,996 |
| 2026-01-12 | 234.00 | 236.00 | 230.00 | 235.00 | 229.05 | 163,757 |
| 2026-01-09 | 234.00 | 236.00 | 231.00 | 234.00 | 228.07 | 467,521 |
| 2026-01-08 | 233.00 | 235.00 | 230.25 | 233.00 | 227.10 | 155,037 |
| 2026-01-07 | 236.00 | 237.00 | 229.07 | 234.00 | 228.07 | 131,479 |
| 2026-01-06 | 237.00 | 237.00 | 230.00 | 234.00 | 228.07 | 230,470 |
| 2026-01-05 | 236.00 | 238.00 | 230.00 | 234.00 | 228.07 | 182,724 |
| 2026-01-02 | 234.00 | 237.00 | 229.67 | 235.00 | 229.05 | 138,566 |
| 2025-12-31 | 231.00 | 238.00 | 229.00 | 233.00 | 227.10 | 31,223 |
| 2025-12-30 | 233.00 | 235.00 | 231.00 | 231.00 | 225.15 | 135,353 |
| 2025-12-29 | 236.00 | 240.00 | 232.11 | 233.00 | 227.10 | 125,273 |
| 2025-12-24 | 238.00 | 240.00 | 238.00 | 238.00 | 231.97 | 53,159 |
| 2025-12-23 | 240.00 | 244.00 | 234.00 | 234.00 | 228.07 | 173,574 |
| 2025-12-22 | 238.00 | 242.00 | 235.60 | 239.00 | 232.94 | 229,451 |
| 2025-12-19 | 238.00 | 241.00 | 236.00 | 238.00 | 231.97 | 523,168 |
| 2025-12-18 | 239.00 | 243.00 | 236.00 | 238.00 | 231.97 | 128,349 |
| 2025-12-17 | 239.00 | 243.00 | 236.00 | 236.00 | 230.02 | 131,291 |
| 2025-12-16 | 240.00 | 247.00 | 236.44 | 237.00 | 230.99 | 195,394 |
| 2025-12-15 | 241.00 | 245.00 | 238.00 | 240.00 | 233.92 | 382,478 |
| 2025-12-12 | 236.00 | 244.00 | 236.00 | 239.00 | 232.94 | 117,279 |
| 2025-12-11 | 240.00 | 247.00 | 236.00 | 237.50 | 231.48 | 236,779 |
| 2025-12-10 | 244.00 | 247.00 | 242.00 | 242.00 | 235.87 | 85,172 |
| 2025-12-09 | 247.00 | 248.00 | 242.00 | 242.00 | 235.87 | 122,223 |
| 2025-12-08 | 239.00 | 250.00 | 238.11 | 243.00 | 236.84 | 334,456 |
| 2025-12-05 | 238.00 | 242.00 | 237.33 | 238.50 | 232.46 | 186,301 |
| 2025-12-04 | 240.00 | 243.00 | 237.16 | 238.50 | 232.46 | 164,627 |
| 2025-12-03 | 241.00 | 241.00 | 236.00 | 237.00 | 230.99 | 86,190 |
| 2025-12-02 | 240.00 | 241.00 | 236.00 | 237.00 | 230.99 | 117,345 |
| 2025-12-01 | 239.00 | 241.00 | 235.00 | 240.00 | 233.92 | 265,999 |
| 2025-11-28 | 235.00 | 240.00 | 235.00 | 237.00 | 230.99 | 82,449 |
| 2025-11-27 | 239.00 | 239.00 | 233.00 | 238.00 | 231.97 | 71,208 |
| 2025-11-26 | 235.00 | 238.00 | 229.00 | 238.00 | 231.97 | 67,230 |
| 2025-11-25 | 234.00 | 235.78 | 230.94 | 235.00 | 229.05 | 125,203 |
| 2025-11-24 | 230.00 | 235.00 | 230.00 | 234.00 | 228.07 | 130,351 |
| 2025-11-21 | 230.00 | 234.08 | 230.00 | 233.00 | 227.10 | 138,295 |
| 2025-11-20 | 236.00 | 236.00 | 231.00 | 234.00 | 228.07 | 113,733 |
| 2025-11-19 | 234.00 | 235.00 | 230.11 | 235.00 | 229.05 | 525,997 |
| 2025-11-18 | 233.00 | 235.36 | 231.00 | 234.50 | 228.56 | 87,265 |
| 2025-11-17 | 236.00 | 237.00 | 231.00 | 236.00 | 230.02 | 86,796 |
| 2025-11-14 | 234.00 | 237.00 | 230.00 | 236.00 | 230.02 | 311,805 |
| 2025-11-13 | 236.00 | 238.00 | 234.54 | 236.00 | 230.02 | 110,829 |
| 2025-11-12 | 230.00 | 238.00 | 230.00 | 236.00 | 230.02 | 158,291 |
| 2025-11-11 | 235.00 | 237.00 | 234.00 | 234.00 | 228.07 | 68,758 |
| 2025-11-10 | 233.00 | 237.00 | 232.51 | 234.00 | 228.07 | 309,362 |
| 2025-11-07 | 237.00 | 237.00 | 233.22 | 237.00 | 230.99 | 1,866,099 |
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.