Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 218.00 | 221.00 | 216.00 | 218.00 | 210.56 | 132,656 |
| 2025-08-13 | 221.00 | 225.00 | 217.00 | 217.00 | 209.60 | 84,255 |
| 2025-08-12 | 220.00 | 223.00 | 218.00 | 221.00 | 213.46 | 117,423 |
| 2025-08-11 | 223.00 | 223.00 | 218.00 | 220.00 | 212.49 | 530,503 |
| 2025-08-08 | 221.00 | 223.00 | 220.00 | 220.00 | 212.49 | 94,790 |
| 2025-08-07 | 222.00 | 225.00 | 219.00 | 220.00 | 212.49 | 107,679 |
| 2025-08-06 | 222.00 | 223.00 | 219.00 | 222.00 | 214.43 | 150,665 |
| 2025-08-05 | 222.00 | 223.42 | 218.00 | 222.00 | 214.43 | 271,877 |
| 2025-08-04 | 220.00 | 222.00 | 217.00 | 222.00 | 214.43 | 705,807 |
| 2025-08-01 | 217.00 | 225.00 | 217.00 | 218.00 | 210.56 | 138,771 |
| 2025-07-31 | 220.00 | 221.28 | 218.00 | 219.00 | 211.53 | 214,644 |
| 2025-07-30 | 220.00 | 223.58 | 218.00 | 222.00 | 212.37 | 153,740 |
| 2025-07-29 | 221.00 | 225.00 | 219.45 | 221.00 | 211.42 | 151,615 |
| 2025-07-28 | 216.00 | 225.00 | 215.97 | 222.00 | 212.37 | 139,035 |
| 2025-07-25 | 221.00 | 221.23 | 219.43 | 221.00 | 211.42 | 108,057 |
| 2025-07-24 | 222.00 | 224.00 | 218.00 | 222.00 | 212.37 | 127,827 |
| 2025-07-23 | 221.00 | 225.11 | 217.99 | 224.00 | 214.29 | 171,733 |
| 2025-07-22 | 220.00 | 224.00 | 218.16 | 222.00 | 212.37 | 395,657 |
| 2025-07-21 | 213.00 | 221.71 | 213.00 | 213.00 | 203.76 | 108,585 |
| 2025-07-18 | 220.00 | 220.00 | 211.00 | 219.00 | 209.50 | 109,862 |
| 2025-07-17 | 216.00 | 222.00 | 213.16 | 219.00 | 209.50 | 101,590 |
| 2025-07-16 | 217.00 | 219.00 | 214.59 | 216.00 | 206.63 | 135,688 |
| 2025-07-15 | 219.00 | 219.00 | 215.00 | 218.00 | 208.55 | 115,991 |
| 2025-07-14 | 218.00 | 222.00 | 215.00 | 216.00 | 206.63 | 208,427 |
| 2025-07-11 | 215.00 | 222.00 | 214.00 | 216.00 | 206.63 | 90,601 |
| 2025-07-10 | 215.00 | 217.56 | 210.00 | 215.00 | 205.68 | 91,443 |
| 2025-07-09 | 213.00 | 223.52 | 211.00 | 215.00 | 205.68 | 105,962 |
| 2025-07-08 | 217.00 | 220.21 | 213.00 | 213.00 | 203.76 | 128,394 |
| 2025-07-07 | 220.00 | 220.00 | 214.00 | 214.00 | 204.72 | 234,400 |
| 2025-07-04 | 224.00 | 228.00 | 217.41 | 218.00 | 208.55 | 285,946 |
| 2025-07-03 | 213.00 | 220.52 | 206.86 | 217.00 | 207.59 | 251,323 |
| 2025-07-02 | 212.00 | 213.00 | 210.00 | 212.00 | 202.81 | 221,139 |
| 2025-07-01 | 211.00 | 212.00 | 202.00 | 212.00 | 202.81 | 128,848 |
| 2025-06-30 | 210.00 | 212.00 | 204.97 | 211.00 | 201.85 | 131,632 |
| 2025-06-27 | 209.00 | 213.00 | 207.00 | 210.00 | 200.89 | 53,872 |
| 2025-06-26 | 211.00 | 213.00 | 206.00 | 206.00 | 197.07 | 256,250 |
| 2025-06-25 | 210.00 | 213.00 | 209.00 | 212.00 | 202.81 | 225,579 |
| 2025-06-24 | 210.00 | 212.00 | 204.81 | 212.00 | 202.81 | 104,565 |
| 2025-06-23 | 207.00 | 211.00 | 203.28 | 211.00 | 201.85 | 176,964 |
| 2025-06-20 | 208.00 | 210.00 | 205.78 | 208.00 | 198.98 | 73,624 |
| 2025-06-19 | 210.00 | 210.00 | 205.52 | 206.00 | 197.07 | 56,112 |
| 2025-06-18 | 208.00 | 211.16 | 204.22 | 208.00 | 198.98 | 263,710 |
| 2025-06-17 | 208.00 | 213.00 | 204.35 | 208.00 | 198.98 | 42,855 |
| 2025-06-16 | 209.00 | 213.00 | 209.00 | 209.00 | 199.94 | 88,187 |
| 2025-06-13 | 211.00 | 213.00 | 208.66 | 211.00 | 201.85 | 127,434 |
| 2025-06-12 | 210.00 | 211.00 | 201.00 | 211.00 | 201.85 | 88,829 |
| 2025-06-11 | 209.00 | 213.00 | 205.00 | 211.00 | 201.85 | 244,314 |
| 2025-06-10 | 209.00 | 213.00 | 207.25 | 208.00 | 198.98 | 251,444 |
| 2025-06-09 | 209.00 | 213.00 | 205.76 | 211.00 | 201.85 | 139,611 |
| 2025-06-06 | 209.00 | 209.00 | 206.16 | 209.00 | 199.94 | 301,995 |
| 2025-06-05 | 209.00 | 211.00 | 205.00 | 209.00 | 199.94 | 204,671 |
| 2025-06-04 | 206.00 | 211.02 | 203.12 | 210.00 | 200.89 | 120,621 |
| 2025-06-03 | 213.00 | 213.00 | 206.00 | 211.00 | 201.85 | 179,507 |
| 2025-06-02 | 210.00 | 212.00 | 202.11 | 212.00 | 202.81 | 203,689 |
| 2025-05-30 | 210.00 | 212.00 | 209.00 | 212.00 | 202.81 | 94,100 |
| 2025-05-29 | 211.00 | 212.00 | 209.00 | 212.00 | 202.81 | 86,919 |
| 2025-05-28 | 211.00 | 212.00 | 209.00 | 209.00 | 199.94 | 41,834 |
| 2025-05-27 | 211.00 | 214.00 | 209.00 | 209.00 | 199.94 | 123,182 |
| 2025-05-23 | 211.00 | 214.00 | 206.00 | 210.00 | 200.89 | 156,289 |
| 2025-05-22 | 211.00 | 214.00 | 207.16 | 211.00 | 201.85 | 263,883 |
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.