Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	79.900	81.800	79.100	80.000	65.844	2,121,865
2024-06-06	79.500	80.400	79.100	79.900	65.761	1,387,543
2024-06-05	79.600	81.400	77.200	79.500	65.432	1,507,388
2024-06-04	78.900	80.200	78.710	79.800	65.679	1,397,530
2024-06-03	80.000	81.500	78.700	79.900	65.761	2,403,091
2024-05-31	79.100	80.300	78.300	79.700	65.597	1,444,464
2024-05-30	79.200	79.200	77.912	78.600	64.691	2,506,253
2024-05-29	78.400	79.200	76.600	77.700	63.951	2,255,047
2024-05-28	78.800	79.200	77.000	78.300	64.444	2,511,175
2024-05-24	78.000	79.200	76.700	78.600	64.691	1,120,668
2024-05-23	79.200	80.700	78.200	78.400	64.527	1,551,326
2024-05-22	78.200	79.613	78.000	78.300	64.444	3,429,594
2024-05-21	79.800	80.600	78.300	78.500	64.609	2,255,394
2024-05-20	81.400	82.700	79.900	79.900	65.761	2,360,383
2024-05-17	81.400	83.300	79.900	81.700	67.243	1,160,741
2024-05-16	82.000	82.700	80.200	81.900	67.407	4,598,159
2024-05-15	81.000	82.000	78.400	81.600	67.160	2,325,561
2024-05-14	80.100	81.000	79.900	81.000	66.667	1,943,129
2024-05-13	80.400	80.900	80.000	80.700	66.420	1,531,840
2024-05-10	80.000	80.700	78.000	80.000	65.844	1,523,209
2024-05-09	80.200	80.200	77.600	79.400	65.350	2,134,843
2024-05-08	79.100	79.900	79.100	79.200	65.185	2,661,730
2024-05-07	80.000	80.200	78.000	79.000	65.021	2,206,022
2024-05-03	80.000	80.100	79.100	79.300	65.267	1,515,185
2024-05-02	79.300	80.100	72.800	79.900	65.761	1,493,978
2024-05-01	79.500	80.400	77.900	79.400	65.350	1,615,286
2024-04-30	79.600	80.100	79.449	79.800	65.679	1,494,688
2024-04-29	80.000	80.500	78.300	79.600	65.514	2,883,239
2024-04-26	79.700	80.500	79.500	79.500	65.432	2,062,088
2024-04-25	80.500	82.100	79.700	80.000	65.844	2,963,894
2024-04-24	81.400	82.100	81.300	82.100	66.157	1,538,063
2024-04-23	81.600	82.000	81.100	81.500	65.674	2,559,774
2024-04-22	81.300	82.000	79.500	81.400	65.593	1,424,725
2024-04-19	81.400	82.000	79.700	81.000	65.271	2,122,923
2024-04-18	81.000	82.000	81.000	81.400	65.593	1,938,010
2024-04-17	81.800	83.300	81.000	81.400	65.593	1,729,559
2024-04-16	80.800	81.800	79.300	81.200	65.432	1,696,895
2024-04-15	81.500	81.800	80.800	81.500	65.674	2,286,308
2024-04-12	81.200	83.000	80.800	81.600	65.754	2,005,724
2024-04-11	81.100	81.800	79.200	81.000	65.271	2,023,996
2024-04-10	81.400	82.555	80.100	80.800	65.110	3,342,332
2024-04-09	81.700	84.000	80.200	81.400	65.593	2,237,414
2024-04-08	81.300	82.800	81.000	82.600	66.560	2,554,758
2024-04-05	80.800	81.800	79.300	81.400	65.593	1,814,882
2024-04-04	81.700	82.253	81.100	81.800	65.915	2,924,976
2024-04-03	81.300	81.904	81.000	81.900	65.996	2,757,641
2024-04-02	81.000	83.000	80.800	81.400	65.593	2,789,839
2024-03-28	81.300	83.100	80.600	81.100	65.351	2,359,315
2024-03-27	82.600	83.000	81.000	81.200	65.432	3,349,466
2024-03-26	83.900	84.100	81.500	82.900	66.802	2,357,317
2024-03-25	83.800	84.000	81.500	83.200	67.044	3,314,488
2024-03-22	83.900	84.000	81.500	83.900	67.608	2,889,416
2024-03-21	83.400	83.775	82.100	83.700	67.446	5,612,974
2024-03-20	82.000	83.100	81.900	82.800	66.721	3,457,890
2024-03-19	81.800	82.800	80.300	82.000	66.077	1,431,873
2024-03-18	80.500	83.400	80.500	81.800	65.915	2,649,637
2024-03-15	79.900	83.500	78.800	81.500	65.674	2,659,340
2024-03-14	81.600	82.800	80.299	80.300	64.707	2,181,301
2024-03-13	80.500	82.000	80.500	81.100	65.351	2,668,452
2024-03-12	81.500	81.700	80.700	80.800	65.110	2,796,401

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0172 GBP
2026-04-30	0.0172 GBP
2026-01-29	0.0172 GBP
2025-10-23	0.0172 GBP
2025-07-24	0.0172 GBP
2025-05-01	0.0172 GBP
2025-01-30	0.0172 GBP
2024-10-24	0.0172 GBP
2024-07-25	0.0172 GBP
2024-04-25	0.0172 GBP
2024-01-25	0.0172 GBP
2023-10-26	0.0172 GBP
2023-07-27	0.0172 GBP
2023-04-27	0.0172 GBP
2023-01-26	0.0172 GBP
2022-10-27	0.0156 GBP
2022-07-28	0.0156 GBP
2022-04-28	0.0156 GBP
2022-01-27	0.0156 GBP
2021-10-28	0.0156 GBP
2021-07-29	0.0156 GBP
2021-04-29	0.0156 GBP
2021-01-28	0.0156 GBP
2020-10-22	0.0156 GBP
2020-07-23	0.0156 GBP
2020-04-23	0.0156 GBP
2020-01-23	0.0156 GBP
2019-10-24	0.0156 GBP
2019-07-25	0.0156 GBP
2019-05-02	0.0149 GBP
2019-01-24	0.0149 GBP

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