VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	59.200	59.600	58.000	58.000	52.171	654,655
2025-05-20	58.000	59.000	57.920	58.000	52.171	106,031
2025-05-19	57.800	58.600	57.200	57.200	51.451	561,264
2025-05-16	57.800	59.400	57.772	57.800	51.991	456,311
2025-05-15	58.600	59.600	57.600	58.200	52.351	160,887
2025-05-14	59.000	59.677	58.000	59.400	53.430	413,418
2025-05-13	58.400	59.388	58.399	58.800	52.890	318,513
2025-05-12	57.400	58.800	56.928	58.600	52.711	543,001
2025-05-09	56.600	57.400	56.400	56.600	50.912	571,141
2025-05-08	57.000	57.200	56.000	57.200	51.451	279,168
2025-05-07	56.400	57.000	56.106	57.000	51.271	386,263
2025-05-06	54.200	56.687	53.400	56.400	50.732	782,045
2025-05-02	53.400	54.536	53.268	54.000	48.573	254,675
2025-05-01	53.600	54.600	53.400	54.200	48.753	115,118
2025-04-30	53.400	54.600	53.014	53.400	48.033	670,053
2025-04-29	54.400	54.800	54.200	54.400	48.933	160,622
2025-04-28	54.800	54.800	53.887	54.600	49.113	146,441
2025-04-25	53.800	54.600	53.414	54.200	48.753	242,856
2025-04-24	53.600	54.800	53.400	53.400	48.033	466,797
2025-04-23	54.800	54.800	53.500	53.600	48.213	967,037
2025-04-22	54.800	55.000	53.200	54.800	49.292	738,528
2025-04-17	53.800	55.000	53.600	55.000	49.472	973,147
2025-04-16	54.000	54.400	53.600	53.800	48.393	395,363
2025-04-15	54.000	54.600	53.400	54.200	48.753	456,282
2025-04-14	54.800	54.800	53.021	53.600	48.213	142,410
2025-04-11	54.200	54.800	53.150	54.000	48.573	312,303
2025-04-10	52.800	54.800	52.794	53.000	47.673	966,773
2025-04-09	52.600	52.800	51.200	52.000	46.774	869,318
2025-04-08	52.400	54.820	52.400	53.600	48.213	1,524,726
2025-04-07	53.000	54.400	51.600	52.000	46.774	419,175
2025-04-04	56.200	58.000	54.200	54.200	48.753	744,205
2025-04-03	56.400	58.400	56.200	56.400	50.732	571,016
2025-04-02	57.000	58.000	56.400	56.400	50.732	210,560
2025-04-01	58.000	58.000	56.400	56.400	50.732	1,176,038
2025-03-31	56.000	58.000	55.700	57.000	51.271	909,573
2025-03-28	55.800	56.000	55.000	55.400	49.832	297,144
2025-03-27	54.000	56.000	53.409	56.000	50.372	1,506,400
2025-03-26	53.800	53.800	53.001	53.200	47.853	3,969,935
2025-03-25	53.600	53.700	53.000	53.200	47.853	1,647,668
2025-03-24	55.000	55.800	53.281	53.400	48.033	1,863,454
2025-03-21	55.800	57.385	53.200	53.200	47.853	3,319,854
2025-03-20	58.800	58.924	56.020	56.400	50.732	1,046,640
2025-03-19	59.200	59.800	58.204	58.600	52.711	1,080,582
2025-03-18	59.600	60.000	59.000	59.000	53.070	467,233
2025-03-17	61.000	62.200	59.600	59.600	53.610	514,236
2025-03-14	61.000	62.200	61.000	61.000	54.869	385,393
2025-03-13	61.800	62.643	61.000	61.000	54.869	468,288
2025-03-12	62.400	63.600	62.374	62.400	56.129	159,809
2025-03-11	62.600	63.000	61.930	63.000	56.668	5,238,564
2025-03-10	62.000	62.600	61.875	62.200	55.949	1,119,116
2025-03-07	62.200	63.400	62.000	62.000	55.769	856,209
2025-03-06	64.000	65.000	62.000	62.000	55.769	309,602
2025-03-05	64.000	65.400	63.000	64.800	56.983	660,713
2025-03-04	62.800	64.000	61.794	64.000	56.280	1,172,294
2025-03-03	59.000	62.800	58.600	62.600	55.049	400,139
2025-02-28	58.200	59.400	57.244	59.400	52.235	863,984
2025-02-27	57.600	58.200	57.100	57.600	50.652	422,742
2025-02-26	57.800	58.200	57.040	57.400	50.476	618,516
2025-02-25	58.200	58.200	56.280	58.000	51.003	344,585
2025-02-24	57.400	58.000	56.514	57.400	50.476	1,550,363

← NewerPage 7 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.