Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 189.00 | 190.30 | 187.14 | 189.00 | 178.86 | 113,789 |
| 2025-02-20 | 191.00 | 191.31 | 186.00 | 186.50 | 176.49 | 252,502 |
| 2025-02-19 | 187.00 | 190.00 | 186.00 | 190.00 | 179.81 | 110,289 |
| 2025-02-18 | 188.50 | 191.50 | 186.50 | 187.00 | 176.97 | 435,948 |
| 2025-02-17 | 188.00 | 189.50 | 184.93 | 189.50 | 179.33 | 120,737 |
| 2025-02-14 | 188.00 | 191.50 | 185.50 | 189.50 | 179.33 | 198,442 |
| 2025-02-13 | 188.50 | 191.00 | 187.65 | 189.00 | 178.86 | 130,848 |
| 2025-02-12 | 190.00 | 190.52 | 188.49 | 190.00 | 179.81 | 90,762 |
| 2025-02-11 | 192.00 | 192.00 | 187.10 | 189.00 | 178.86 | 98,719 |
| 2025-02-10 | 184.00 | 191.50 | 184.00 | 190.00 | 179.81 | 206,885 |
| 2025-02-07 | 190.00 | 191.50 | 187.69 | 189.00 | 178.86 | 269,746 |
| 2025-02-06 | 192.00 | 192.00 | 187.50 | 189.00 | 178.86 | 370,208 |
| 2025-02-05 | 188.00 | 191.50 | 186.36 | 188.00 | 177.91 | 538,370 |
| 2025-02-04 | 188.00 | 189.55 | 185.65 | 187.00 | 176.97 | 374,920 |
| 2025-02-03 | 186.00 | 189.00 | 184.38 | 188.00 | 177.91 | 337,624 |
| 2025-01-31 | 189.00 | 189.50 | 186.20 | 188.00 | 177.91 | 82,397 |
| 2025-01-30 | 188.00 | 190.10 | 185.20 | 189.00 | 178.86 | 59,659 |
| 2025-01-29 | 187.00 | 187.50 | 184.26 | 186.50 | 174.48 | 110,475 |
| 2025-01-28 | 185.00 | 189.00 | 183.13 | 185.50 | 173.55 | 596,882 |
| 2025-01-27 | 188.00 | 192.00 | 185.00 | 185.00 | 173.08 | 171,286 |
| 2025-01-24 | 188.50 | 192.13 | 186.10 | 191.00 | 178.69 | 104,102 |
| 2025-01-23 | 187.50 | 193.00 | 185.41 | 192.00 | 179.63 | 168,577 |
| 2025-01-22 | 186.00 | 192.50 | 182.00 | 191.00 | 178.69 | 571,107 |
| 2025-01-21 | 186.00 | 191.00 | 184.00 | 191.00 | 178.69 | 249,854 |
| 2025-01-20 | 185.00 | 190.50 | 182.50 | 190.00 | 177.76 | 140,760 |
| 2025-01-17 | 186.00 | 190.50 | 181.65 | 190.50 | 178.22 | 154,642 |
| 2025-01-16 | 186.00 | 189.00 | 182.37 | 188.00 | 175.89 | 206,864 |
| 2025-01-15 | 183.00 | 187.59 | 178.00 | 187.25 | 175.18 | 198,541 |
| 2025-01-14 | 181.50 | 183.75 | 180.00 | 183.00 | 171.21 | 281,560 |
| 2025-01-13 | 180.00 | 183.00 | 176.75 | 180.50 | 168.87 | 534,424 |
| 2025-01-10 | 181.50 | 183.29 | 177.00 | 181.50 | 169.80 | 935,653 |
| 2025-01-09 | 183.50 | 183.50 | 179.30 | 183.50 | 171.68 | 145,063 |
| 2025-01-08 | 185.50 | 187.00 | 177.84 | 183.50 | 171.68 | 156,903 |
| 2025-01-07 | 188.00 | 188.00 | 179.14 | 185.50 | 173.55 | 228,184 |
| 2025-01-06 | 179.50 | 189.00 | 179.50 | 186.50 | 174.48 | 233,977 |
| 2025-01-03 | 185.00 | 188.00 | 177.10 | 188.00 | 175.89 | 74,043 |
| 2025-01-02 | 180.00 | 188.50 | 179.50 | 184.00 | 172.14 | 297,687 |
| 2024-12-31 | 175.50 | 183.58 | 175.50 | 175.50 | 164.19 | 24,247 |
| 2024-12-30 | 176.50 | 185.50 | 176.01 | 180.50 | 168.87 | 59,183 |
| 2024-12-27 | 182.00 | 185.68 | 179.03 | 181.50 | 169.80 | 115,950 |
| 2024-12-24 | 182.00 | 182.00 | 178.68 | 180.00 | 168.40 | 6,888 |
| 2024-12-23 | 181.00 | 182.50 | 178.99 | 180.50 | 168.87 | 135,649 |
| 2024-12-20 | 177.00 | 182.50 | 176.00 | 182.50 | 170.74 | 438,129 |
| 2024-12-19 | 177.00 | 181.00 | 174.18 | 179.00 | 167.47 | 149,197 |
| 2024-12-18 | 174.50 | 181.80 | 174.50 | 177.00 | 165.59 | 668,722 |
| 2024-12-17 | 176.00 | 177.00 | 174.52 | 175.00 | 163.72 | 505,389 |
| 2024-12-16 | 180.50 | 187.00 | 175.50 | 176.00 | 164.66 | 514,512 |
| 2024-12-13 | 184.00 | 186.30 | 180.00 | 183.25 | 171.44 | 221,233 |
| 2024-12-12 | 187.00 | 188.93 | 183.06 | 187.00 | 174.95 | 348,441 |
| 2024-12-11 | 189.00 | 191.24 | 188.50 | 189.00 | 176.82 | 412,864 |
| 2024-12-10 | 189.50 | 191.32 | 188.50 | 189.00 | 176.82 | 164,388 |
| 2024-12-09 | 188.00 | 191.00 | 187.00 | 190.00 | 177.76 | 326,698 |
| 2024-12-06 | 193.00 | 193.00 | 189.00 | 190.50 | 178.22 | 94,168 |
| 2024-12-05 | 192.00 | 195.00 | 188.38 | 195.00 | 182.43 | 79,035 |
| 2024-12-04 | 192.00 | 195.00 | 191.79 | 193.00 | 180.56 | 197,172 |
| 2024-12-03 | 195.50 | 197.51 | 189.79 | 194.50 | 181.97 | 235,027 |
| 2024-12-02 | 193.50 | 195.00 | 189.10 | 195.00 | 182.43 | 169,009 |
| 2024-11-29 | 192.50 | 193.01 | 190.00 | 193.00 | 180.56 | 112,341 |
| 2024-11-28 | 190.00 | 193.50 | 190.00 | 191.00 | 178.69 | 133,020 |
| 2024-11-27 | 190.00 | 192.67 | 190.00 | 191.50 | 179.16 | 390,807 |
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.