Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 209.00 | 213.06 | 209.00 | 212.00 | 202.81 | 185,287 |
| 2025-05-20 | 206.00 | 211.95 | 202.61 | 209.00 | 199.94 | 611,182 |
| 2025-05-19 | 205.00 | 208.92 | 201.00 | 208.00 | 198.98 | 107,309 |
| 2025-05-16 | 206.00 | 210.98 | 199.33 | 209.00 | 199.94 | 235,345 |
| 2025-05-15 | 202.00 | 208.44 | 201.20 | 206.00 | 197.07 | 211,974 |
| 2025-05-14 | 203.00 | 209.00 | 200.46 | 206.00 | 197.07 | 382,351 |
| 2025-05-13 | 198.50 | 208.00 | 197.00 | 208.00 | 198.98 | 181,792 |
| 2025-05-12 | 205.00 | 207.00 | 202.00 | 205.00 | 196.11 | 166,676 |
| 2025-05-09 | 202.00 | 206.00 | 197.00 | 206.00 | 197.07 | 83,225 |
| 2025-05-08 | 202.00 | 205.00 | 199.47 | 205.00 | 196.11 | 220,895 |
| 2025-05-07 | 201.00 | 202.65 | 194.50 | 201.00 | 192.28 | 209,551 |
| 2025-05-06 | 198.00 | 207.00 | 188.50 | 203.00 | 194.20 | 232,879 |
| 2025-05-02 | 196.00 | 197.50 | 193.00 | 196.00 | 187.50 | 89,800 |
| 2025-05-01 | 196.00 | 199.50 | 191.90 | 196.25 | 187.74 | 515,634 |
| 2025-04-30 | 196.00 | 198.90 | 190.64 | 197.50 | 186.90 | 49,100 |
| 2025-04-29 | 198.50 | 200.00 | 193.24 | 195.00 | 184.54 | 76,772 |
| 2025-04-28 | 192.50 | 198.50 | 190.38 | 193.00 | 182.64 | 107,890 |
| 2025-04-25 | 200.00 | 200.00 | 194.00 | 195.00 | 184.54 | 53,355 |
| 2025-04-24 | 194.50 | 198.25 | 194.00 | 194.00 | 183.59 | 61,694 |
| 2025-04-23 | 194.00 | 198.12 | 192.00 | 195.00 | 184.54 | 107,692 |
| 2025-04-22 | 195.00 | 198.50 | 187.00 | 193.00 | 182.64 | 164,557 |
| 2025-04-17 | 195.00 | 197.00 | 189.97 | 195.00 | 184.54 | 58,554 |
| 2025-04-16 | 184.00 | 194.00 | 184.00 | 194.00 | 183.59 | 105,294 |
| 2025-04-15 | 192.50 | 194.15 | 187.00 | 192.00 | 181.70 | 115,497 |
| 2025-04-14 | 190.00 | 194.00 | 184.50 | 190.00 | 179.81 | 83,471 |
| 2025-04-11 | 186.00 | 193.00 | 184.50 | 185.50 | 175.55 | 27,700 |
| 2025-04-10 | 184.50 | 191.92 | 184.50 | 185.50 | 175.55 | 220,217 |
| 2025-04-09 | 182.00 | 188.50 | 178.10 | 178.50 | 168.92 | 51,070 |
| 2025-04-08 | 182.00 | 188.00 | 182.00 | 188.00 | 177.91 | 226,533 |
| 2025-04-07 | 181.50 | 188.50 | 172.50 | 183.00 | 173.18 | 255,742 |
| 2025-04-04 | 191.00 | 196.00 | 186.50 | 186.50 | 176.49 | 275,719 |
| 2025-04-03 | 193.00 | 196.00 | 190.50 | 196.00 | 185.48 | 331,111 |
| 2025-04-02 | 193.00 | 194.83 | 188.00 | 194.75 | 184.30 | 138,945 |
| 2025-04-01 | 188.00 | 194.88 | 185.40 | 194.50 | 184.06 | 289,620 |
| 2025-03-31 | 191.50 | 193.00 | 187.78 | 192.50 | 182.17 | 288,631 |
| 2025-03-28 | 191.00 | 193.00 | 190.00 | 193.00 | 182.64 | 131,833 |
| 2025-03-27 | 190.50 | 191.64 | 185.76 | 191.50 | 181.23 | 125,791 |
| 2025-03-26 | 191.00 | 192.00 | 190.00 | 192.00 | 181.70 | 79,190 |
| 2025-03-25 | 192.00 | 193.00 | 187.50 | 193.00 | 182.64 | 108,913 |
| 2025-03-24 | 193.50 | 193.50 | 187.34 | 193.00 | 182.64 | 266,129 |
| 2025-03-21 | 192.00 | 194.00 | 186.26 | 193.00 | 182.64 | 101,616 |
| 2025-03-20 | 190.50 | 192.00 | 188.73 | 192.00 | 181.70 | 98,493 |
| 2025-03-19 | 183.50 | 191.00 | 183.50 | 191.00 | 180.75 | 146,962 |
| 2025-03-18 | 189.50 | 191.00 | 188.58 | 189.50 | 179.33 | 133,464 |
| 2025-03-17 | 183.50 | 191.35 | 183.50 | 190.00 | 179.81 | 190,349 |
| 2025-03-14 | 184.00 | 188.00 | 183.50 | 187.00 | 176.97 | 131,101 |
| 2025-03-13 | 184.50 | 187.50 | 184.50 | 185.00 | 175.07 | 126,778 |
| 2025-03-12 | 186.00 | 186.31 | 184.44 | 185.00 | 175.07 | 108,476 |
| 2025-03-11 | 183.50 | 188.00 | 183.50 | 185.50 | 175.55 | 109,291 |
| 2025-03-10 | 185.00 | 186.74 | 183.95 | 185.50 | 175.55 | 117,564 |
| 2025-03-07 | 184.50 | 185.50 | 183.78 | 185.00 | 175.07 | 57,096 |
| 2025-03-06 | 186.00 | 187.00 | 183.50 | 183.50 | 173.65 | 98,336 |
| 2025-03-05 | 184.00 | 189.00 | 183.50 | 185.50 | 175.55 | 203,498 |
| 2025-03-04 | 187.50 | 191.50 | 184.15 | 187.50 | 177.44 | 350,916 |
| 2025-03-03 | 192.00 | 192.00 | 186.65 | 189.50 | 179.33 | 160,294 |
| 2025-02-28 | 184.00 | 192.00 | 184.00 | 187.50 | 177.44 | 88,802 |
| 2025-02-27 | 189.00 | 192.00 | 187.83 | 189.00 | 178.86 | 508,880 |
| 2025-02-26 | 190.00 | 191.50 | 186.00 | 190.50 | 180.28 | 257,192 |
| 2025-02-25 | 187.50 | 191.00 | 186.00 | 187.00 | 176.97 | 424,837 |
| 2025-02-24 | 190.00 | 192.00 | 182.00 | 189.00 | 178.86 | 75,053 |
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.