Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 248.04 | 256.00 | 246.00 | 255.50 | 255.50 | 471,882 |
| 2026-10-19 | 257.00 | 257.00 | 249.60 | 250.00 | 250.00 | 180,183 |
| 2026-10-16 | 249.96 | 257.00 | 248.68 | 252.00 | 252.00 | 72,181 |
| 2026-10-15 | 250.00 | 256.00 | 240.00 | 249.50 | 249.50 | 142,457 |
| 2026-10-14 | 249.00 | 252.00 | 240.00 | 249.50 | 249.50 | 173,012 |
| 2026-10-13 | 249.00 | 250.00 | 244.00 | 250.00 | 250.00 | 256,521 |
| 2026-10-12 | 250.00 | 254.00 | 245.00 | 248.00 | 248.00 | 244,290 |
| 2026-10-09 | 248.00 | 255.00 | 241.93 | 246.00 | 246.00 | 63,403 |
| 2026-10-08 | 247.00 | 256.00 | 244.00 | 244.00 | 244.00 | 128,683 |
| 2026-10-07 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | 185,020 |
| 2026-10-06 | 252.00 | 256.00 | 248.00 | 249.00 | 249.00 | 183,025 |
| 2026-10-05 | 253.00 | 260.00 | 249.00 | 250.00 | 250.00 | 282,075 |
| 2026-10-02 | 250.00 | 256.00 | 247.02 | 252.00 | 252.00 | 189,237 |
| 2026-10-01 | 252.00 | 255.87 | 247.00 | 249.00 | 249.00 | 171,031 |
| 2026-09-30 | 250.00 | 254.00 | 249.00 | 251.00 | 251.00 | 104,866 |
| 2026-09-29 | 251.00 | 253.79 | 248.00 | 248.00 | 248.00 | 318,796 |
| 2026-09-28 | 247.00 | 255.00 | 242.37 | 250.00 | 250.00 | 383,746 |
| 2026-09-25 | 228.00 | 250.65 | 228.00 | 246.00 | 246.00 | 497,127 |
| 2026-09-24 | 244.00 | 246.00 | 235.00 | 239.00 | 239.00 | 313,284 |
| 2026-09-23 | 246.00 | 258.00 | 246.00 | 247.00 | 247.00 | 181,560 |
| 2026-09-22 | 248.00 | 254.00 | 245.25 | 251.50 | 251.50 | 202,789 |
| 2026-09-21 | 249.00 | 255.00 | 246.00 | 250.00 | 250.00 | 219,890 |
Page 1 of 1 · 22 trading days
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.