Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	82.500	82.800	79.300	81.400	65.593	1,754,678
2024-03-08	81.900	82.804	81.088	82.800	66.721	1,311,964
2024-03-07	81.900	82.500	81.200	82.200	66.238	1,652,271
2024-03-06	81.200	82.200	79.700	82.200	66.238	1,957,574
2024-03-05	81.000	82.100	79.500	81.200	65.432	1,829,252
2024-03-04	81.000	82.100	80.400	81.500	65.674	2,421,374
2024-03-01	80.100	82.000	80.100	81.400	65.593	1,825,482
2024-02-29	80.700	83.700	78.900	80.000	64.465	3,395,076
2024-02-28	81.800	83.400	80.200	80.500	64.868	3,987,878
2024-02-27	83.500	84.100	81.100	82.900	66.802	1,602,175
2024-02-26	82.800	84.600	79.900	82.900	66.802	1,087,525
2024-02-23	81.300	83.500	81.300	83.000	66.882	1,320,720
2024-02-22	82.000	83.500	80.800	82.700	66.641	1,566,195
2024-02-21	81.400	82.700	81.000	82.000	66.077	1,767,397
2024-02-20	80.100	83.377	79.800	81.400	65.593	7,555,131
2024-02-19	79.600	81.100	79.600	81.000	65.271	1,510,879
2024-02-16	80.400	82.300	78.600	80.000	64.465	1,858,118
2024-02-15	80.100	82.200	78.600	80.500	64.868	2,235,984
2024-02-14	80.600	82.100	78.800	80.000	64.465	1,893,791
2024-02-13	80.800	82.400	80.100	80.600	64.948	1,993,091
2024-02-12	81.500	82.000	80.300	81.700	65.835	1,429,249
2024-02-09	81.200	82.300	80.099	80.100	64.546	2,789,869
2024-02-08	82.800	82.800	78.700	82.300	66.318	1,838,945
2024-02-07	80.500	82.700	80.500	81.800	65.915	2,937,265
2024-02-06	82.100	82.800	80.200	81.000	65.271	2,014,108
2024-02-05	81.200	84.700	80.199	80.200	64.626	2,891,698
2024-02-02	82.700	83.400	80.200	81.400	65.593	2,064,723
2024-02-01	83.000	83.600	81.690	82.200	66.238	2,452,311
2024-01-31	82.500	84.700	81.100	82.900	66.802	2,461,366
2024-01-30	82.700	83.000	81.900	82.200	66.238	1,506,493
2024-01-29	83.000	83.500	80.800	82.800	66.721	2,671,229
2024-01-26	82.700	83.700	81.000	83.100	66.963	1,037,424
2024-01-25	82.300	83.600	81.700	83.000	66.882	1,931,072
2024-01-24	82.500	84.700	82.500	83.900	66.222	1,460,358
2024-01-23	83.500	84.600	81.300	83.900	66.222	2,962,060
2024-01-22	84.200	86.300	81.500	83.500	65.907	1,368,420
2024-01-19	83.300	84.800	81.500	84.000	66.301	1,875,914
2024-01-18	84.300	85.100	82.500	84.000	66.301	3,354,044
2024-01-17	82.900	84.000	81.200	84.000	66.301	2,442,171
2024-01-16	82.000	84.200	81.793	83.800	66.143	4,827,789
2024-01-15	81.500	82.400	80.000	82.400	65.038	3,602,651
2024-01-12	81.700	83.800	80.500	81.500	64.328	1,633,807
2024-01-11	83.000	85.100	81.498	81.500	64.328	4,756,872
2024-01-10	83.600	85.400	82.998	83.000	65.512	1,851,209
2024-01-09	84.200	87.000	81.900	83.600	65.986	1,525,449
2024-01-08	83.700	85.400	83.500	83.600	65.986	1,776,238
2024-01-05	85.300	85.600	83.598	83.600	65.986	1,450,133
2024-01-04	83.800	85.800	82.200	84.900	67.012	2,850,613
2024-01-03	84.200	86.000	83.700	84.200	66.459	1,211,989
2024-01-02	85.200	87.400	83.600	84.400	66.617	972,260
2023-12-29	84.200	85.800	82.500	85.400	67.406	1,235,418
2023-12-28	85.000	85.500	84.100	85.500	67.485	790,063
2023-12-27	84.300	85.900	82.500	85.400	67.406	3,011,587
2023-12-22	84.900	85.000	84.000	84.000	66.301	1,318,038
2023-12-21	83.900	85.000	83.900	84.500	66.696	1,621,147
2023-12-20	84.200	85.000	82.200	84.700	66.854	3,021,536
2023-12-19	83.000	84.200	81.500	84.100	66.380	2,097,390
2023-12-18	82.500	84.000	81.000	83.400	65.828	1,670,153
2023-12-15	84.000	84.600	82.657	84.600	66.775	3,866,377
2023-12-14	83.000	84.000	81.200	83.000	65.512	1,919,806

← NewerPage 12 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.