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 |
| 2026-09-18 | 253.00 | 257.00 | 245.00 | 245.00 | 245.00 | 96,708 |
| 2026-09-17 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 114,124 |
| 2026-09-16 | 254.00 | 255.02 | 252.00 | 255.00 | 255.00 | 83,630 |
| 2026-09-15 | 250.00 | 254.40 | 248.02 | 254.00 | 254.00 | 205,066 |
| 2026-09-14 | 258.00 | 262.00 | 252.70 | 253.00 | 253.00 | 165,594 |
| 2026-09-11 | 257.00 | 258.52 | 255.00 | 257.00 | 257.00 | 78,451 |
| 2026-09-10 | 260.00 | 262.00 | 254.21 | 258.00 | 258.00 | 178,205 |
| 2026-09-09 | 259.00 | 265.00 | 253.26 | 263.00 | 263.00 | 90,676 |
| 2026-09-08 | 257.00 | 263.00 | 256.00 | 259.00 | 259.00 | 355,471 |
| 2026-09-07 | 254.00 | 258.00 | 245.61 | 255.00 | 255.00 | 255,578 |
| 2026-09-04 | 256.00 | 258.00 | 255.14 | 256.00 | 256.00 | 92,162 |
| 2026-09-03 | 256.00 | 270.00 | 255.00 | 256.00 | 256.00 | 98,697 |
| 2026-09-02 | 260.00 | 261.00 | 255.66 | 257.00 | 257.00 | 229,111 |
| 2026-09-01 | 260.00 | 264.00 | 256.00 | 259.00 | 259.00 | 179,247 |
| 2026-08-28 | 263.00 | 268.00 | 256.78 | 259.00 | 259.00 | 271,447 |
| 2026-08-27 | 262.00 | 269.00 | 257.57 | 261.50 | 261.50 | 145,119 |
| 2026-08-26 | 264.00 | 265.00 | 255.70 | 262.00 | 262.00 | 181,632 |
| 2026-08-25 | 263.00 | 266.00 | 256.97 | 262.50 | 262.50 | 211,909 |
| 2026-08-24 | 264.00 | 265.00 | 257.27 | 261.00 | 261.00 | 305,066 |
| 2026-08-21 | 261.00 | 263.16 | 254.00 | 262.00 | 262.00 | 174,376 |
| 2026-08-20 | 262.00 | 266.00 | 259.50 | 262.00 | 262.00 | 169,789 |
| 2026-08-19 | 262.00 | 264.00 | 258.00 | 259.00 | 259.00 | 109,048 |
| 2026-08-18 | 263.00 | 269.00 | 261.00 | 262.00 | 262.00 | 157,338 |
| 2026-08-17 | 268.00 | 276.00 | 262.00 | 262.00 | 262.00 | 284,377 |
| 2026-08-14 | 268.00 | 275.00 | 262.90 | 267.00 | 267.00 | 114,287 |
| 2026-08-13 | 267.00 | 272.42 | 264.85 | 267.50 | 267.50 | 98,201 |
| 2026-08-12 | 267.00 | 278.00 | 265.00 | 266.50 | 266.50 | 169,797 |
| 2026-08-11 | 266.00 | 272.00 | 263.43 | 266.00 | 266.00 | 375,414 |
| 2026-08-10 | 264.00 | 275.00 | 264.00 | 266.00 | 266.00 | 123,181 |
| 2026-08-07 | 267.00 | 273.00 | 266.00 | 269.00 | 269.00 | 68,034 |
| 2026-08-06 | 267.00 | 273.00 | 266.99 | 269.00 | 269.00 | 164,352 |
| 2026-08-05 | 271.00 | 281.00 | 267.00 | 268.00 | 268.00 | 177,623 |
| 2026-08-04 | 278.00 | 278.00 | 268.00 | 269.00 | 269.00 | 249,559 |
| 2026-08-03 | 275.00 | 276.00 | 267.30 | 269.00 | 269.00 | 514,387 |
| 2026-07-31 | 266.00 | 271.91 | 264.00 | 268.00 | 268.00 | 83,594 |
| 2026-07-30 | 270.00 | 276.60 | 266.00 | 268.00 | 268.00 | 377,042 |
| 2026-07-29 | 278.00 | 281.00 | 266.80 | 273.00 | 272.98 | 270,837 |
| 2026-07-28 | 279.00 | 279.53 | 275.65 | 278.50 | 278.48 | 98,671 |
Page 1 of 22 · 1,262 trading daysOlder →
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.