VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	68.000	68.642	68.000	68.400	64.281	187,249
2025-08-13	68.800	69.400	68.200	69.400	63.858	115,399
2025-08-12	68.600	69.784	67.586	68.000	62.570	517,083
2025-08-11	67.000	68.760	67.000	67.200	61.834	125,984
2025-08-08	66.600	68.000	66.600	67.400	62.018	107,397
2025-08-07	67.400	69.400	66.600	67.000	61.650	4,632,089
2025-08-06	66.000	68.984	65.600	67.400	62.018	1,489,666
2025-08-05	65.600	66.400	65.400	65.600	60.362	555,819
2025-08-04	67.200	68.523	65.400	65.400	60.178	319,469
2025-08-01	69.200	69.600	67.000	67.000	61.650	987,339
2025-07-31	70.600	71.200	69.400	69.400	63.858	213,342
2025-07-30	70.600	71.600	70.600	71.600	65.883	185,914
2025-07-29	70.800	72.200	70.600	71.600	65.883	122,619
2025-07-28	71.200	72.200	70.800	70.800	65.147	106,166
2025-07-25	72.200	72.200	71.200	72.200	66.435	125,939
2025-07-24	71.600	72.200	71.175	71.200	65.515	583,466
2025-07-23	72.000	72.000	71.000	71.500	65.791	695,990
2025-07-22	73.200	73.200	71.800	72.000	66.251	683,865
2025-07-21	72.600	73.200	72.000	72.500	66.711	150,251
2025-07-18	72.800	73.200	72.318	72.600	66.803	927,739
2025-07-17	72.400	73.200	71.800	71.800	66.067	319,171
2025-07-16	72.400	73.200	72.400	72.800	66.987	152,099
2025-07-15	73.800	73.800	72.400	72.600	66.803	1,607,587
2025-07-14	73.600	73.600	72.400	72.600	66.803	718,620
2025-07-11	72.600	73.600	72.600	72.800	66.987	396,750
2025-07-10	72.600	73.450	72.600	72.600	66.803	120,575
2025-07-09	72.600	73.600	72.400	73.100	67.263	441,918
2025-07-08	72.600	73.600	72.600	72.600	66.803	639,931
2025-07-07	72.600	74.000	72.600	72.600	66.803	367,922
2025-07-04	72.600	73.800	72.600	72.600	66.803	391,210
2025-07-03	74.000	74.800	72.600	73.800	67.907	105,460
2025-07-02	72.600	74.200	72.600	72.600	66.803	753,915
2025-07-01	72.600	74.200	72.600	73.000	67.171	256,267
2025-06-30	74.200	75.000	72.600	72.600	66.803	480,973
2025-06-27	72.800	74.200	72.600	72.600	66.803	189,878
2025-06-26	72.400	73.600	72.160	72.400	66.619	254,073
2025-06-25	72.400	73.600	72.368	72.800	66.987	221,479
2025-06-24	73.000	73.400	72.000	73.000	67.171	1,360,723
2025-06-23	72.000	73.000	71.600	73.000	67.171	178,888
2025-06-20	71.200	73.400	71.200	73.400	67.539	730,776
2025-06-19	71.200	72.000	71.200	72.000	66.251	339,467
2025-06-18	70.800	72.000	70.292	72.000	66.251	1,271,704
2025-06-17	71.400	71.400	70.000	71.400	65.699	170,313
2025-06-16	70.200	71.400	69.800	71.400	65.699	329,043
2025-06-13	70.000	70.800	69.600	70.400	64.779	264,314
2025-06-12	69.600	70.400	69.600	70.200	64.595	474,732
2025-06-11	70.000	70.000	69.400	70.000	64.411	339,138
2025-06-10	69.800	70.000	67.000	69.800	64.227	716,710
2025-06-09	67.000	69.000	65.900	69.000	63.490	393,304
2025-06-06	67.000	67.000	64.400	66.800	61.466	254,557
2025-06-05	65.000	65.600	64.261	65.200	59.994	232,520
2025-06-04	65.600	67.000	64.200	64.600	58.108	327,557
2025-06-03	66.400	66.600	64.260	64.600	58.108	602,002
2025-06-02	67.400	68.400	66.000	66.400	59.727	678,793
2025-05-30	67.800	68.035	66.969	67.400	60.626	365,213
2025-05-29	67.600	68.600	67.200	67.600	60.806	686,706
2025-05-28	68.400	68.400	67.400	67.800	60.986	703,103
2025-05-27	66.000	69.176	66.000	67.400	60.626	1,336,435
2025-05-23	60.200	66.000	60.200	65.800	59.187	4,957,354
2025-05-22	59.000	60.000	58.000	58.000	52.171	425,738

← NewerPage 6 of 22 · 1,262 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.