Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 192.00 | 193.20 | 190.35 | 191.00 | 178.69 | 92,873 |
| 2024-11-25 | 192.00 | 192.00 | 190.02 | 191.50 | 179.16 | 195,107 |
| 2024-11-22 | 191.50 | 192.73 | 188.00 | 192.00 | 179.63 | 41,363 |
| 2024-11-21 | 186.00 | 195.00 | 185.75 | 195.00 | 182.43 | 74,798 |
| 2024-11-20 | 190.50 | 191.50 | 189.50 | 189.50 | 177.29 | 125,772 |
| 2024-11-19 | 186.50 | 190.50 | 184.78 | 190.50 | 178.22 | 245,753 |
| 2024-11-18 | 184.00 | 186.00 | 183.50 | 186.00 | 174.01 | 242,409 |
| 2024-11-15 | 184.00 | 190.50 | 184.00 | 185.00 | 173.08 | 199,042 |
| 2024-11-14 | 184.00 | 191.00 | 184.00 | 185.00 | 173.08 | 139,787 |
| 2024-11-13 | 184.50 | 188.71 | 184.00 | 184.00 | 172.14 | 100,943 |
| 2024-11-12 | 185.50 | 190.50 | 184.50 | 186.00 | 174.01 | 289,561 |
| 2024-11-11 | 187.00 | 187.00 | 184.00 | 186.50 | 174.48 | 204,930 |
| 2024-11-08 | 184.50 | 189.00 | 184.50 | 184.50 | 172.61 | 134,046 |
| 2024-11-07 | 191.50 | 192.00 | 184.50 | 186.00 | 174.01 | 210,180 |
| 2024-11-06 | 191.00 | 192.25 | 184.69 | 185.00 | 173.08 | 487,086 |
| 2024-11-05 | 190.00 | 190.52 | 188.00 | 188.00 | 175.89 | 71,230 |
| 2024-11-04 | 190.50 | 196.00 | 188.00 | 191.00 | 178.69 | 100,516 |
| 2024-11-01 | 190.50 | 191.50 | 190.00 | 190.00 | 177.76 | 70,558 |
| 2024-10-31 | 195.00 | 196.50 | 189.52 | 190.50 | 178.22 | 495,206 |
| 2024-10-30 | 196.00 | 198.00 | 194.40 | 195.50 | 180.98 | 47,264 |
| 2024-10-29 | 196.50 | 198.00 | 195.00 | 195.00 | 180.52 | 263,992 |
| 2024-10-28 | 198.00 | 201.86 | 193.55 | 196.00 | 181.45 | 625,143 |
| 2024-10-25 | 200.00 | 204.00 | 196.00 | 199.00 | 184.22 | 330,039 |
| 2024-10-24 | 195.50 | 198.00 | 194.24 | 198.00 | 183.30 | 284,043 |
| 2024-10-23 | 195.00 | 197.00 | 194.50 | 195.75 | 181.22 | 554,228 |
| 2024-10-22 | 196.00 | 196.50 | 195.00 | 195.00 | 180.52 | 98,342 |
| 2024-10-21 | 195.00 | 198.08 | 195.00 | 196.50 | 181.91 | 230,944 |
| 2024-10-18 | 195.00 | 198.50 | 195.00 | 196.50 | 181.91 | 90,344 |
| 2024-10-17 | 195.00 | 198.50 | 194.10 | 197.75 | 183.07 | 171,424 |
| 2024-10-16 | 194.00 | 195.09 | 192.00 | 194.50 | 180.06 | 390,660 |
| 2024-10-15 | 195.00 | 196.04 | 193.00 | 195.00 | 180.52 | 366,801 |
| 2024-10-14 | 195.00 | 198.50 | 193.19 | 196.25 | 181.68 | 274,029 |
| 2024-10-11 | 194.50 | 198.00 | 194.50 | 195.00 | 180.52 | 155,030 |
| 2024-10-10 | 192.00 | 195.84 | 192.00 | 192.50 | 178.21 | 211,307 |
| 2024-10-09 | 193.50 | 197.00 | 186.50 | 195.00 | 180.52 | 100,530 |
| 2024-10-08 | 195.50 | 196.01 | 193.50 | 194.00 | 179.60 | 199,674 |
| 2024-10-07 | 197.00 | 199.00 | 195.50 | 195.50 | 180.98 | 119,726 |
| 2024-10-04 | 195.50 | 198.50 | 195.50 | 195.50 | 180.98 | 106,920 |
| 2024-10-03 | 196.50 | 197.00 | 195.00 | 195.00 | 180.52 | 170,926 |
| 2024-10-02 | 197.00 | 198.03 | 194.91 | 196.50 | 181.91 | 234,726 |
| 2024-10-01 | 194.00 | 197.75 | 192.88 | 195.50 | 180.98 | 184,363 |
| 2024-09-30 | 190.00 | 195.00 | 190.00 | 195.00 | 180.52 | 345,028 |
| 2024-09-27 | 190.00 | 193.36 | 190.00 | 192.00 | 177.74 | 112,597 |
| 2024-09-26 | 192.50 | 193.50 | 182.00 | 190.00 | 175.89 | 242,237 |
| 2024-09-25 | 193.00 | 194.50 | 191.50 | 191.50 | 177.28 | 105,064 |
| 2024-09-24 | 190.00 | 192.60 | 190.00 | 192.00 | 177.74 | 209,564 |
| 2024-09-23 | 194.50 | 196.00 | 190.50 | 191.50 | 177.28 | 264,257 |
| 2024-09-20 | 199.00 | 199.00 | 191.50 | 194.00 | 179.60 | 120,996 |
| 2024-09-19 | 193.50 | 198.50 | 192.50 | 193.00 | 178.67 | 289,916 |
| 2024-09-18 | 193.50 | 195.47 | 192.50 | 193.50 | 179.13 | 90,285 |
| 2024-09-17 | 192.00 | 196.62 | 190.20 | 193.00 | 178.67 | 84,221 |
| 2024-09-16 | 189.00 | 192.00 | 189.00 | 191.50 | 177.28 | 98,679 |
| 2024-09-13 | 189.50 | 191.64 | 189.00 | 190.50 | 176.36 | 258,170 |
| 2024-09-12 | 188.00 | 190.85 | 187.50 | 188.00 | 174.04 | 170,754 |
| 2024-09-11 | 187.00 | 189.50 | 186.50 | 187.50 | 173.58 | 1,152,004 |
| 2024-09-10 | 186.00 | 191.28 | 185.33 | 187.00 | 173.12 | 202,906 |
| 2024-09-09 | 185.00 | 187.30 | 185.00 | 185.00 | 171.26 | 109,497 |
| 2024-09-06 | 183.50 | 188.00 | 183.50 | 185.00 | 171.26 | 120,082 |
| 2024-09-05 | 186.00 | 186.87 | 184.00 | 185.50 | 171.73 | 125,892 |
| 2024-09-04 | 184.00 | 186.77 | 183.50 | 186.50 | 172.65 | 110,585 |
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.