Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 235.00 | 236.68 | 233.00 | 234.00 | 228.07 | 85,129 |
| 2025-11-05 | 236.00 | 237.00 | 234.00 | 235.00 | 229.05 | 182,588 |
| 2025-11-04 | 235.00 | 237.00 | 233.00 | 237.00 | 230.99 | 115,764 |
| 2025-11-03 | 235.00 | 236.36 | 233.00 | 235.00 | 229.05 | 102,143 |
| 2025-10-31 | 234.00 | 236.00 | 231.22 | 234.00 | 228.07 | 151,919 |
| 2025-10-30 | 235.00 | 235.00 | 230.00 | 235.00 | 229.05 | 298,756 |
| 2025-10-29 | 239.00 | 239.76 | 235.00 | 236.00 | 227.95 | 181,854 |
| 2025-10-28 | 236.00 | 239.04 | 235.00 | 238.00 | 229.88 | 365,737 |
| 2025-10-27 | 237.00 | 241.52 | 235.00 | 236.00 | 227.95 | 422,999 |
| 2025-10-24 | 239.00 | 240.00 | 234.45 | 236.00 | 227.95 | 256,083 |
| 2025-10-23 | 232.00 | 239.50 | 231.00 | 237.00 | 228.91 | 268,394 |
| 2025-10-22 | 233.00 | 239.95 | 231.00 | 231.00 | 223.12 | 317,063 |
| 2025-10-21 | 234.00 | 235.96 | 231.00 | 234.00 | 226.02 | 168,211 |
| 2025-10-20 | 232.00 | 235.94 | 229.24 | 233.00 | 225.05 | 167,609 |
| 2025-10-17 | 237.00 | 240.00 | 229.66 | 233.00 | 225.05 | 10,644,239 |
| 2025-10-16 | 239.00 | 243.00 | 237.00 | 237.00 | 228.91 | 434,071 |
| 2025-10-15 | 237.00 | 244.00 | 233.00 | 237.00 | 228.91 | 483,331 |
| 2025-10-14 | 227.00 | 238.00 | 225.00 | 238.00 | 229.88 | 349,199 |
| 2025-10-13 | 225.00 | 233.00 | 216.00 | 233.00 | 225.05 | 371,913 |
| 2025-10-10 | 221.00 | 229.00 | 219.46 | 227.00 | 219.26 | 292,384 |
| 2025-10-09 | 223.00 | 226.37 | 221.81 | 223.00 | 215.39 | 390,306 |
| 2025-10-08 | 218.00 | 223.00 | 218.00 | 222.00 | 214.43 | 96,725 |
| 2025-10-07 | 214.00 | 223.36 | 214.00 | 223.00 | 215.39 | 117,647 |
| 2025-10-06 | 219.00 | 223.00 | 218.00 | 223.00 | 215.39 | 95,311 |
| 2025-10-03 | 221.00 | 223.00 | 214.00 | 222.00 | 214.43 | 159,820 |
| 2025-10-02 | 221.00 | 223.00 | 220.12 | 222.00 | 214.43 | 111,159 |
| 2025-10-01 | 216.00 | 221.78 | 209.00 | 221.00 | 213.46 | 130,639 |
| 2025-09-30 | 215.00 | 219.00 | 215.00 | 218.00 | 210.56 | 421,179 |
| 2025-09-29 | 218.00 | 218.00 | 211.00 | 218.00 | 210.56 | 485,165 |
| 2025-09-26 | 217.00 | 219.00 | 210.00 | 217.00 | 209.60 | 106,754 |
| 2025-09-25 | 216.00 | 219.00 | 215.46 | 218.00 | 210.56 | 85,959 |
| 2025-09-24 | 217.00 | 219.00 | 216.58 | 217.00 | 209.60 | 68,509 |
| 2025-09-23 | 213.00 | 220.00 | 209.00 | 218.00 | 210.56 | 67,042 |
| 2025-09-22 | 216.00 | 217.00 | 210.14 | 213.00 | 205.73 | 92,361 |
| 2025-09-19 | 217.00 | 218.00 | 213.91 | 216.00 | 208.63 | 97,651 |
| 2025-09-18 | 219.00 | 219.00 | 216.00 | 217.00 | 209.60 | 60,199 |
| 2025-09-17 | 219.00 | 219.10 | 216.00 | 217.00 | 209.60 | 152,116 |
| 2025-09-16 | 215.00 | 217.88 | 213.00 | 217.00 | 209.60 | 250,899 |
| 2025-09-15 | 216.00 | 217.00 | 209.00 | 217.00 | 209.60 | 381,702 |
| 2025-09-12 | 214.00 | 216.00 | 213.90 | 216.00 | 208.63 | 151,769 |
| 2025-09-11 | 214.00 | 216.00 | 208.71 | 215.00 | 207.67 | 55,334 |
| 2025-09-10 | 214.00 | 216.00 | 210.08 | 214.00 | 206.70 | 189,237 |
| 2025-09-09 | 210.00 | 214.96 | 207.98 | 213.00 | 205.73 | 144,305 |
| 2025-09-08 | 212.00 | 214.00 | 207.88 | 210.00 | 202.84 | 128,958 |
| 2025-09-05 | 214.00 | 215.00 | 208.00 | 212.00 | 204.77 | 275,664 |
| 2025-09-04 | 214.00 | 216.00 | 210.17 | 213.00 | 205.73 | 142,674 |
| 2025-09-03 | 216.00 | 219.26 | 213.77 | 215.00 | 207.67 | 105,245 |
| 2025-09-02 | 216.00 | 218.50 | 212.55 | 218.00 | 210.56 | 292,299 |
| 2025-09-01 | 214.00 | 222.55 | 213.00 | 217.00 | 209.60 | 112,077 |
| 2025-08-29 | 216.00 | 218.00 | 213.00 | 213.00 | 205.73 | 128,281 |
| 2025-08-28 | 219.00 | 219.00 | 215.67 | 216.00 | 208.63 | 81,919 |
| 2025-08-27 | 215.00 | 220.65 | 214.65 | 217.00 | 209.60 | 92,006 |
| 2025-08-26 | 217.00 | 220.00 | 215.00 | 217.00 | 209.60 | 99,698 |
| 2025-08-22 | 220.00 | 222.00 | 217.63 | 220.00 | 212.49 | 117,033 |
| 2025-08-21 | 219.00 | 221.00 | 216.00 | 218.00 | 210.56 | 145,410 |
| 2025-08-20 | 217.00 | 220.00 | 215.81 | 217.00 | 209.60 | 114,787 |
| 2025-08-19 | 217.00 | 218.00 | 215.30 | 217.00 | 209.60 | 129,212 |
| 2025-08-18 | 218.00 | 220.41 | 216.32 | 217.00 | 209.60 | 205,024 |
| 2025-08-15 | 217.00 | 221.50 | 216.00 | 218.00 | 210.56 | 246,904 |
| 2025-08-14 | 218.00 | 221.00 | 216.00 | 218.00 | 210.56 | 132,656 |
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.