VH Global Energy Infrastructure Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	57.600	57.800	57.000	57.800	50.828	505,835
2025-02-20	58.000	58.200	56.200	57.800	50.828	450,995
2025-02-19	56.800	57.600	56.800	57.600	50.652	4,651,024
2025-02-18	57.600	57.600	56.800	57.600	50.652	1,151,747
2025-02-17	56.400	57.600	56.400	57.200	50.300	597,588
2025-02-14	57.000	57.000	56.451	57.000	50.124	486,929
2025-02-13	57.000	57.600	56.500	57.000	50.124	308,928
2025-02-12	56.400	57.000	56.150	57.000	50.124	1,481,421
2025-02-11	55.800	56.400	55.551	56.200	49.421	1,264,618
2025-02-10	56.200	56.600	55.500	55.800	49.069	517,855
2025-02-07	55.800	56.000	54.370	55.800	49.069	644,943
2025-02-06	55.000	56.000	54.640	55.800	49.069	803,573
2025-02-05	53.800	55.000	52.800	55.000	48.365	2,069,667
2025-02-04	52.600	54.800	51.600	53.600	47.134	915,673
2025-02-03	53.600	55.600	48.903	51.400	45.200	1,977,020
2025-01-31	55.200	56.696	53.653	53.800	47.310	866,285
2025-01-30	57.200	59.100	54.800	54.800	48.189	566,043
2025-01-29	57.600	58.700	57.200	57.600	50.652	983,509
2025-01-28	59.400	59.400	58.000	59.400	52.235	502,383
2025-01-27	58.800	59.800	58.000	58.200	51.179	309,399
2025-01-24	58.800	60.000	58.800	59.400	52.235	203,609
2025-01-23	59.600	61.120	57.236	58.800	51.707	336,286
2025-01-22	60.000	61.000	59.600	59.600	52.410	136,281
2025-01-21	60.000	61.140	59.776	60.000	52.762	371,497
2025-01-20	60.200	61.400	59.540	60.100	52.850	273,503
2025-01-17	60.800	61.400	60.042	61.000	53.642	152,341
2025-01-16	60.400	60.600	58.678	60.200	52.938	1,110,366
2025-01-15	61.000	61.000	60.400	60.700	53.378	521,895
2025-01-14	62.000	62.000	59.800	60.400	53.114	561,749
2025-01-13	61.800	62.400	61.600	61.800	54.345	373,505
2025-01-10	62.200	63.800	61.820	62.200	54.697	282,891
2025-01-09	63.200	65.000	62.000	63.000	55.400	1,181,364
2025-01-08	63.800	65.600	63.400	63.800	56.104	278,288
2025-01-07	65.600	65.600	63.800	65.400	57.511	154,680
2025-01-06	65.400	65.400	64.000	65.400	57.511	97,625
2025-01-03	64.800	67.000	63.967	64.400	56.631	225,690
2025-01-02	64.800	66.600	64.800	65.800	57.863	1,634,215
2024-12-31	66.000	66.600	65.146	66.000	58.038	84,276
2024-12-30	66.000	66.400	64.684	66.000	58.038	216,213
2024-12-27	65.800	66.000	64.529	65.800	57.863	45,148
2024-12-24	65.400	65.790	64.388	65.500	57.599	86,933
2024-12-23	63.800	65.400	63.126	65.400	57.511	306,115
2024-12-20	63.000	64.000	62.611	64.000	56.280	539,432
2024-12-19	62.400	63.840	62.200	63.400	55.752	333,119
2024-12-18	63.000	64.400	62.600	62.600	55.049	318,305
2024-12-17	63.200	64.400	63.000	63.200	55.576	207,594
2024-12-16	63.200	64.000	63.045	63.200	55.576	138,155
2024-12-13	63.800	64.600	63.200	63.200	55.576	325,184
2024-12-12	63.000	63.800	62.900	63.400	55.752	318,976
2024-12-11	62.000	62.937	61.700	62.600	55.049	933,020
2024-12-10	63.400	63.856	61.255	61.400	53.993	1,234,494
2024-12-09	65.000	66.200	63.350	63.600	55.928	353,210
2024-12-06	65.400	66.400	65.000	65.000	57.159	214,980
2024-12-05	66.400	67.600	64.600	64.600	56.807	297,171
2024-12-04	67.400	68.200	67.400	67.400	58.021	282,751
2024-12-03	68.200	68.200	67.540	68.200	58.710	254,473
2024-12-02	67.720	68.600	67.000	68.200	58.710	760,218
2024-11-29	68.600	68.600	67.720	68.600	59.054	265,353
2024-11-28	68.155	68.600	67.000	67.800	58.365	95,691
2024-11-27	68.000	69.000	68.000	68.600	59.054	2,144,967

← NewerPage 8 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.