Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	83.000	85.400	81.500	82.200	64.881	3,141,773
2023-12-12	83.600	83.650	82.100	82.800	65.354	2,993,353
2023-12-11	81.700	82.900	81.600	82.400	65.038	2,129,223
2023-12-08	82.700	85.200	82.599	83.000	65.512	1,265,054
2023-12-07	83.100	83.600	82.400	82.800	65.354	1,798,381
2023-12-06	82.100	83.700	80.800	83.000	65.512	1,636,647
2023-12-05	82.500	83.500	81.300	82.000	64.723	4,800,428
2023-12-04	82.400	83.900	81.500	82.100	64.802	2,308,835
2023-12-01	82.000	83.400	82.000	82.300	64.960	1,253,231
2023-11-30	82.700	86.000	82.365	82.400	65.038	1,356,446
2023-11-29	82.800	86.000	82.376	82.600	65.196	2,413,439
2023-11-28	83.700	86.100	78.000	83.100	65.591	1,122,128
2023-11-27	83.400	86.100	83.000	83.400	65.828	947,191
2023-11-24	83.400	84.500	82.600	83.000	65.512	1,799,967
2023-11-23	82.900	84.000	82.697	83.300	65.749	1,118,145
2023-11-22	83.300	83.900	82.488	82.700	65.275	2,225,355
2023-11-21	82.500	83.900	82.100	82.600	65.196	3,530,227
2023-11-20	82.000	83.101	80.500	83.000	65.512	1,281,419
2023-11-17	83.900	83.900	81.700	82.000	64.723	2,017,442
2023-11-16	83.600	84.700	81.600	82.600	65.196	1,999,551
2023-11-15	84.300	88.300	83.200	84.000	66.301	3,398,585
2023-11-14	80.900	84.100	79.409	83.600	65.986	3,147,328
2023-11-13	80.000	81.900	77.200	80.000	63.144	2,500,624
2023-11-10	79.300	80.400	78.989	80.300	63.381	2,058,718
2023-11-09	79.100	80.400	78.200	80.400	63.460	2,688,824
2023-11-08	78.200	78.900	76.800	78.200	61.723	4,250,070
2023-11-07	79.500	79.900	77.500	77.700	61.329	2,701,334
2023-11-06	79.300	80.400	79.200	79.700	62.907	1,395,187
2023-11-03	78.800	80.600	78.300	80.400	63.460	2,384,889
2023-11-02	79.100	80.600	78.000	79.500	62.749	1,546,611
2023-11-01	77.500	78.500	77.046	78.100	61.644	1,549,071
2023-10-31	77.400	77.900	77.100	77.900	61.487	1,229,176
2023-10-30	75.000	77.600	73.400	77.400	61.092	1,492,623
2023-10-27	75.000	76.500	74.900	75.500	59.592	1,332,337
2023-10-26	75.500	75.900	73.700	75.600	59.671	2,336,377
2023-10-25	77.600	78.200	76.700	77.000	59.419	2,217,008
2023-10-24	76.500	79.000	76.500	77.600	59.882	3,159,488
2023-10-23	76.500	77.900	75.600	77.700	59.960	2,618,576
2023-10-20	77.600	78.097	76.200	76.200	58.802	1,548,599
2023-10-19	78.000	78.801	76.600	77.000	59.419	1,833,458
2023-10-18	78.200	79.189	77.078	77.600	59.882	2,302,176
2023-10-17	77.000	78.600	75.600	78.600	60.654	1,874,187
2023-10-16	78.400	78.900	76.800	77.000	59.419	2,323,019
2023-10-13	79.700	80.230	76.700	77.000	59.419	2,208,032
2023-10-12	78.000	81.400	77.800	79.600	61.426	2,995,370
2023-10-11	76.500	80.700	76.346	78.500	60.577	1,832,805
2023-10-10	76.300	77.300	74.900	77.300	59.651	1,335,682
2023-10-09	77.600	77.600	75.300	75.800	58.493	3,615,914
2023-10-06	76.700	77.900	76.300	76.800	59.265	1,759,036
2023-10-05	77.400	78.000	76.700	76.800	59.265	2,497,026
2023-10-04	79.700	80.200	77.500	77.500	59.805	2,380,796
2023-10-03	81.600	82.160	79.000	79.000	60.963	2,140,156
2023-10-02	83.500	83.600	81.300	81.300	62.738	1,928,992
2023-09-29	83.100	83.500	81.600	83.200	64.204	867,898
2023-09-28	81.700	83.200	81.700	82.100	63.355	2,338,223
2023-09-27	83.000	83.900	81.700	81.900	63.201	2,192,792
2023-09-26	82.900	83.800	82.400	82.700	63.818	1,701,315
2023-09-25	82.300	83.500	82.300	83.400	64.358	1,210,909
2023-09-22	82.400	83.500	82.300	83.200	64.204	1,880,113
2023-09-21	82.600	83.300	82.250	82.800	63.895	2,181,329

← NewerPage 13 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.