Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	71.800	73.000	71.000	73.000	55.139	49,028,897
2023-06-26	73.600	74.300	71.000	71.000	53.628	2,060,450
2023-06-23	75.000	75.100	73.400	73.400	55.441	2,185,866
2023-06-22	74.900	75.900	73.800	74.800	56.498	6,214,799
2023-06-21	75.000	75.400	74.700	74.700	56.423	2,019,794
2023-06-20	77.000	77.244	75.000	75.100	56.725	2,530,392
2023-06-19	76.800	77.600	76.600	76.700	57.933	1,782,854
2023-06-16	78.000	78.500	76.700	77.000	58.160	2,284,526
2023-06-15	78.700	78.700	77.100	77.900	58.840	1,719,618
2023-06-14	79.000	79.500	78.000	78.400	59.217	2,813,983
2023-06-13	79.800	80.200	78.900	79.100	59.746	2,364,767
2023-06-12	80.700	81.700	79.500	80.000	60.426	1,853,634
2023-06-09	81.000	81.500	80.246	80.500	60.804	3,129,443
2023-06-08	81.000	81.500	80.500	80.500	60.804	1,830,920
2023-06-07	81.000	81.500	80.700	80.800	61.030	1,548,955
2023-06-06	81.400	81.500	80.713	80.800	61.030	3,273,638
2023-06-05	81.600	81.600	80.700	80.700	60.955	1,562,517
2023-06-02	80.700	81.400	80.200	81.000	61.181	1,214,294
2023-06-01	79.800	81.600	79.800	80.900	61.106	1,403,918
2023-05-31	80.200	80.900	79.878	80.500	60.804	1,814,401
2023-05-30	80.100	81.000	79.900	80.000	60.426	2,284,900
2023-05-26	80.500	82.000	79.700	80.100	60.501	1,808,440
2023-05-25	81.800	82.100	80.600	80.600	60.879	3,015,832
2023-05-24	81.000	81.600	80.700	81.500	61.559	2,089,043
2023-05-23	82.200	82.500	81.230	81.700	61.710	1,872,457
2023-05-22	82.400	83.000	81.000	81.600	61.634	4,848,432
2023-05-19	82.800	83.100	82.000	82.600	62.390	1,828,452
2023-05-18	82.500	83.300	82.140	82.400	62.239	3,477,126
2023-05-17	83.500	83.500	82.500	82.700	62.465	1,742,613
2023-05-16	83.200	83.620	82.500	82.900	62.616	1,767,238
2023-05-15	81.200	83.200	81.200	83.100	62.767	1,501,799
2023-05-12	82.800	83.500	81.300	81.800	61.786	1,934,015
2023-05-11	82.100	83.000	82.098	82.900	62.616	1,351,146
2023-05-10	82.300	82.900	81.760	82.200	62.088	2,285,216
2023-05-09	82.100	82.455	81.525	82.400	62.239	4,016,131
2023-05-05	81.800	82.700	81.300	82.100	62.012	2,889,157
2023-05-04	82.100	82.300	81.300	81.500	61.559	2,491,114
2023-05-03	82.000	82.300	81.500	81.800	61.786	1,273,013
2023-05-02	82.400	82.500	81.800	81.800	61.786	2,662,361
2023-04-28	83.000	83.100	81.500	82.300	62.163	2,048,645
2023-04-27	82.600	82.600	82.200	82.200	62.088	1,263,982
2023-04-26	82.900	83.900	82.900	83.800	61.998	2,117,363
2023-04-25	82.700	83.500	82.500	83.000	61.406	1,613,898
2023-04-24	83.100	83.800	82.900	82.900	61.332	1,321,374
2023-04-21	83.200	84.000	82.700	83.400	61.702	2,169,787
2023-04-20	84.300	84.300	82.700	82.700	61.184	2,115,632
2023-04-19	82.500	84.400	82.500	83.400	61.702	2,683,296
2023-04-18	82.500	83.140	82.000	82.900	61.332	1,631,771
2023-04-17	83.100	84.400	82.200	82.600	61.110	2,182,839
2023-04-14	83.700	84.496	83.000	83.500	61.776	3,034,343
2023-04-13	82.600	83.500	82.300	83.200	61.554	5,423,215
2023-04-12	82.100	82.900	81.920	82.600	61.110	1,970,610
2023-04-11	82.400	82.700	82.000	82.000	60.666	2,442,384
2023-04-06	80.800	82.400	80.800	82.100	60.740	2,343,970
2023-04-05	80.800	81.400	80.200	81.400	60.222	2,415,841
2023-04-04	80.400	81.100	79.700	80.600	59.630	2,615,074
2023-04-03	80.900	81.300	79.788	80.200	59.334	2,750,976
2023-03-31	80.500	81.000	80.000	80.400	59.482	3,664,213
2023-03-30	80.100	81.200	80.100	80.300	59.408	4,023,110
2023-03-29	79.700	80.810	79.700	80.400	59.482	2,538,504

← NewerPage 15 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.