Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	82.200	83.900	82.200	82.800	63.895	1,489,782
2023-09-19	82.700	83.800	82.000	82.000	63.278	1,507,903
2023-09-18	83.000	84.300	82.600	82.600	63.741	1,772,760
2023-09-15	82.700	84.100	82.700	83.200	64.204	3,102,963
2023-09-14	83.500	84.000	83.000	84.000	64.821	2,811,024
2023-09-13	83.600	84.300	83.000	83.500	64.435	1,539,499
2023-09-12	83.000	84.300	82.828	83.400	64.358	1,441,953
2023-09-11	82.500	84.300	82.500	83.100	64.127	866,480
2023-09-08	82.500	83.300	82.500	83.000	64.049	1,483,345
2023-09-07	83.000	83.300	82.800	82.800	63.895	1,758,710
2023-09-06	83.300	83.500	82.800	82.900	63.972	2,515,644
2023-09-05	82.500	84.300	82.500	83.000	64.049	2,336,776
2023-09-04	83.200	84.200	82.700	83.200	64.204	1,816,335
2023-09-01	83.500	84.000	83.000	83.000	64.049	1,925,224
2023-08-31	81.400	83.300	81.065	83.200	64.204	1,943,836
2023-08-30	81.000	81.400	80.200	81.400	62.815	1,874,408
2023-08-29	80.300	80.800	80.000	80.800	62.352	4,160,688
2023-08-25	80.000	80.700	79.600	80.300	61.966	3,294,393
2023-08-24	78.100	80.400	78.100	80.200	61.889	1,554,234
2023-08-23	78.000	79.400	77.842	78.500	60.577	1,317,376
2023-08-22	78.400	79.400	78.000	78.100	60.268	1,231,927
2023-08-21	78.900	79.400	77.500	78.100	60.268	1,649,089
2023-08-18	79.500	80.700	77.528	78.800	60.808	3,301,730
2023-08-17	80.500	81.000	79.100	79.100	61.040	2,313,484
2023-08-16	80.500	81.000	80.500	80.700	62.275	1,721,766
2023-08-15	83.100	83.100	80.600	80.700	62.275	2,238,475
2023-08-14	81.300	82.400	81.000	81.500	62.892	8,275,100
2023-08-11	81.500	82.900	81.500	81.500	62.892	4,375,274
2023-08-10	82.700	83.300	81.300	81.700	63.046	1,900,490
2023-08-09	82.800	82.800	81.500	82.000	63.278	3,596,741
2023-08-08	81.900	82.200	81.311	81.800	63.123	1,510,828
2023-08-07	81.000	82.400	81.000	82.000	63.278	1,477,649
2023-08-04	82.500	82.500	81.300	82.300	63.509	2,303,581
2023-08-03	81.000	82.700	80.797	82.400	63.586	1,652,896
2023-08-02	80.800	81.900	80.800	81.300	62.738	2,995,290
2023-08-01	81.100	82.000	80.900	81.500	62.892	4,046,048
2023-07-31	80.100	81.700	80.100	81.000	62.506	1,593,331
2023-07-28	80.400	81.000	79.800	81.000	62.506	2,246,311
2023-07-27	80.900	81.300	79.700	80.600	62.197	2,805,729
2023-07-26	80.800	81.700	80.698	81.100	61.257	1,584,361
2023-07-25	79.900	80.795	79.900	80.600	60.879	4,411,918
2023-07-24	81.300	81.300	79.900	80.000	60.426	1,559,897
2023-07-21	80.000	80.900	80.000	80.900	61.106	1,385,280
2023-07-20	80.400	80.492	79.800	80.400	60.728	2,404,649
2023-07-19	78.500	81.121	78.500	80.000	60.426	3,388,608
2023-07-18	78.000	78.400	77.700	78.300	59.142	2,618,266
2023-07-17	77.900	78.104	77.000	77.700	58.689	2,746,949
2023-07-14	77.400	78.100	77.000	77.900	58.840	1,750,609
2023-07-13	77.000	77.700	76.435	77.700	58.689	2,273,147
2023-07-12	75.900	77.300	74.772	77.300	58.387	5,123,913
2023-07-11	77.200	77.400	74.936	75.000	56.649	3,031,392
2023-07-10	76.300	76.900	75.627	76.800	58.009	1,672,108
2023-07-07	75.300	76.080	75.300	75.900	57.329	1,850,672
2023-07-06	77.600	78.500	75.000	75.000	56.649	3,782,036
2023-07-05	78.400	78.622	77.000	77.900	58.840	1,422,581
2023-07-04	76.500	78.400	76.410	78.300	59.142	3,235,036
2023-07-03	76.000	78.000	76.000	78.000	58.915	2,542,368
2023-06-30	75.400	77.700	75.400	76.800	58.009	3,400,387
2023-06-29	76.300	76.700	75.500	76.200	57.556	6,315,244
2023-06-28	72.800	76.722	71.700	76.200	57.556	2,712,976

← NewerPage 14 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.