VH Global Energy Infrastructure Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	63.000	63.000	60.000	60.200	56.575	738,315
2025-11-06	65.400	65.400	61.400	61.400	57.703	1,222,127
2025-11-05	63.400	63.800	62.748	63.600	59.770	934,906
2025-11-04	64.000	65.000	62.400	64.000	60.146	1,151,179
2025-11-03	66.600	68.400	56.200	64.200	60.334	395,630
2025-10-31	67.000	68.440	66.714	67.200	63.154	237,196
2025-10-30	67.600	69.400	67.000	67.000	62.966	290,578
2025-10-29	68.000	70.400	67.600	67.600	63.530	137,678
2025-10-28	68.200	69.400	67.600	67.600	63.530	265,796
2025-10-27	69.000	69.400	67.095	68.600	64.469	296,733
2025-10-24	67.800	69.400	67.200	69.400	65.221	116,017
2025-10-23	69.400	69.400	67.864	69.400	65.221	130,290
2025-10-22	69.400	69.400	67.600	68.200	64.093	64,933
2025-10-21	67.400	69.400	67.220	69.000	64.845	637,595
2025-10-20	67.000	68.200	67.000	67.800	63.718	548,030
2025-10-17	68.400	68.400	67.400	68.000	63.905	238,706
2025-10-16	68.000	69.000	68.000	69.000	64.845	111,259
2025-10-15	68.600	70.800	68.600	69.000	64.845	144,863
2025-10-14	69.000	70.600	69.000	69.000	64.845	834,856
2025-10-13	69.000	70.800	68.612	69.000	64.845	315,445
2025-10-10	69.000	70.000	68.400	70.000	65.785	125,268
2025-10-09	69.000	70.400	68.400	69.200	65.033	417,537
2025-10-08	69.000	70.800	68.400	70.000	65.785	3,274,090
2025-10-07	69.000	70.800	68.800	68.800	64.657	273,120
2025-10-06	69.000	70.287	69.000	69.000	64.845	2,139,141
2025-10-03	68.800	71.000	68.800	69.000	64.845	273,002
2025-10-02	71.000	71.000	68.600	70.000	65.785	484,491
2025-10-01	71.000	71.000	69.000	70.800	66.537	1,523,855
2025-09-30	70.000	70.800	68.182	69.200	65.033	327,501
2025-09-29	69.000	70.000	68.391	69.000	64.845	545,099
2025-09-26	69.000	69.598	68.220	69.000	64.845	181,209
2025-09-25	69.200	70.000	68.341	70.000	65.785	464,669
2025-09-24	69.600	70.800	69.400	69.400	65.221	522,846
2025-09-23	69.600	70.136	69.200	69.600	65.409	602,964
2025-09-22	68.800	70.800	68.200	69.000	64.845	2,756,712
2025-09-19	68.200	71.000	68.000	68.200	64.093	20,140,989
2025-09-18	68.000	70.000	68.000	69.000	64.845	195,551
2025-09-17	69.000	70.000	68.000	70.000	65.785	666,156
2025-09-16	69.600	71.000	69.000	69.600	65.409	803,077
2025-09-15	71.000	71.400	69.509	70.400	66.161	335,308
2025-09-12	70.200	71.200	70.200	70.400	66.161	290,442
2025-09-11	70.800	71.392	69.896	70.000	65.785	185,529
2025-09-10	71.000	71.600	69.800	71.600	67.289	193,757
2025-09-09	70.800	71.000	69.932	71.000	66.725	251,099
2025-09-08	71.000	71.000	69.948	70.000	65.785	135,949
2025-09-05	70.000	70.985	69.800	70.000	65.785	2,342,687
2025-09-04	69.800	70.998	69.800	69.800	65.597	121,134
2025-09-03	70.000	70.500	69.600	70.500	66.255	1,538,908
2025-09-02	69.800	70.400	69.800	70.100	65.879	1,458,544
2025-09-01	69.800	70.600	69.800	70.000	65.785	420,498
2025-08-29	69.600	70.800	69.600	70.000	65.785	1,320,500
2025-08-28	69.400	70.600	69.400	70.000	65.785	356,374
2025-08-27	70.600	70.600	69.400	69.400	65.221	496,973
2025-08-26	70.200	70.600	69.200	69.400	65.221	297,395
2025-08-22	69.400	70.575	69.200	69.800	65.597	589,435
2025-08-21	69.800	70.600	69.000	70.400	66.161	389,643
2025-08-20	70.200	70.300	69.000	69.400	65.221	175,187
2025-08-19	70.400	70.400	69.200	69.700	65.503	111,788
2025-08-18	69.800	70.800	69.221	69.700	65.503	561,000
2025-08-15	68.800	70.385	68.000	70.200	65.973	1,494,143

← NewerPage 5 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0145 GBP
2026-03-05	0.0145 GBP
2025-12-04	0.0145 GBP
2025-08-14	0.0145 GBP
2025-06-05	0.0145 GBP
2025-03-06	0.0145 GBP
2024-12-05	0.0142 GBP
2024-08-15	0.0142 GBP
2024-06-06	0.0142 GBP
2024-02-29	0.0142 GBP
2023-11-09	0.0138 GBP
2023-08-10	0.0138 GBP
2023-06-01	0.0138 GBP
2023-03-02	0.0138 GBP
2022-11-17	0.0125 GBP
2022-08-18	0.0125 GBP
2022-05-12	0.0124 GBP
2021-11-11	0.0124 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.