Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	81.500	81.500	78.780	79.800	59.038	3,931,441
2023-03-27	81.000	81.300	80.700	80.700	59.704	1,727,485
2023-03-24	80.500	81.400	80.244	80.600	59.630	1,869,079
2023-03-23	81.000	81.500	80.463	80.600	59.630	2,478,001
2023-03-22	80.500	81.200	80.500	80.600	59.630	2,750,849
2023-03-21	81.000	82.100	80.400	80.700	59.704	2,331,208
2023-03-20	81.500	82.100	80.400	80.400	59.482	2,171,776
2023-03-17	82.800	83.200	81.000	81.400	60.222	3,806,200
2023-03-16	82.900	83.100	82.000	82.300	60.888	1,747,540
2023-03-15	84.200	84.800	82.016	82.200	60.814	3,557,509
2023-03-14	83.500	84.600	83.000	84.100	62.220	2,384,625
2023-03-13	86.400	86.400	82.800	82.800	61.258	2,658,119
2023-03-10	85.000	86.400	84.000	86.000	63.625	2,735,507
2023-03-09	85.700	86.200	85.000	85.300	63.108	2,008,733
2023-03-08	86.700	87.135	85.979	86.400	63.921	1,881,906
2023-03-07	86.200	87.620	85.900	86.700	64.143	2,242,338
2023-03-06	86.000	86.580	85.600	86.000	63.625	2,585,390
2023-03-03	86.100	86.700	85.600	86.000	63.625	1,445,550
2023-03-02	86.500	86.800	85.300	86.000	63.625	2,687,798
2023-03-01	86.500	86.500	85.900	86.100	63.699	4,714,640
2023-02-28	85.300	86.600	85.200	86.600	64.069	3,483,908
2023-02-27	85.500	86.500	85.200	85.300	63.108	2,248,958
2023-02-24	85.800	86.200	85.000	85.200	63.034	1,531,505
2023-02-23	85.200	86.300	85.200	85.400	63.181	3,137,392
2023-02-22	85.300	86.100	85.000	85.800	63.477	2,505,200
2023-02-21	85.500	85.900	85.004	85.700	63.403	1,756,844
2023-02-20	85.500	86.000	85.000	85.500	63.255	2,075,761
2023-02-17	84.800	85.400	84.600	85.000	62.886	2,786,292
2023-02-16	85.600	86.000	84.600	84.600	62.590	2,446,389
2023-02-15	85.000	85.800	85.000	85.500	63.255	2,000,585
2023-02-14	86.000	86.900	85.000	85.000	62.886	3,929,336
2023-02-13	86.100	87.700	85.500	85.700	63.403	1,712,791
2023-02-10	85.400	87.300	85.400	86.000	63.625	1,124,166
2023-02-09	86.300	87.000	85.468	86.300	63.847	2,025,024
2023-02-08	86.100	87.000	85.000	86.000	63.625	1,706,504
2023-02-07	86.200	87.800	84.700	85.000	62.886	1,583,832
2023-02-06	88.000	89.000	85.700	85.700	63.403	1,988,641
2023-02-03	88.000	89.200	87.400	88.100	65.179	2,580,041
2023-02-02	86.200	88.000	85.500	88.000	65.105	2,550,851
2023-02-01	85.300	86.321	85.300	85.900	63.551	2,679,523
2023-01-31	85.800	86.172	85.300	85.400	63.181	1,151,516
2023-01-30	87.000	87.000	85.200	85.700	63.403	1,711,354
2023-01-27	86.300	86.300	85.360	86.300	63.847	1,847,572
2023-01-26	87.000	88.000	85.600	86.300	63.847	2,152,680
2023-01-25	88.000	88.000	87.200	87.700	63.611	1,920,234
2023-01-24	87.900	88.200	87.200	87.600	63.539	1,456,256
2023-01-23	88.600	88.600	87.000	87.600	63.539	1,557,141
2023-01-20	87.400	88.000	87.190	88.000	63.829	882,005
2023-01-19	87.500	88.000	87.200	87.400	63.394	1,037,975
2023-01-18	87.800	88.000	87.100	87.200	63.249	1,462,855
2023-01-17	88.000	88.263	86.700	87.900	63.756	3,259,397
2023-01-16	88.000	88.100	85.400	88.000	63.829	2,717,718
2023-01-13	87.500	88.000	87.200	88.000	63.829	1,182,743
2023-01-12	86.800	88.000	86.800	87.600	63.539	1,091,040
2023-01-11	87.700	88.600	86.600	87.300	63.321	5,571,797
2023-01-10	86.300	88.000	85.900	87.500	63.466	867,306
2023-01-09	87.400	88.200	85.600	86.200	62.523	1,272,902
2023-01-06	87.300	88.100	86.870	88.000	63.829	3,227,313
2023-01-05	88.200	88.200	86.600	87.700	63.611	1,113,608
2023-01-04	88.000	88.500	87.400	88.000	63.829	2,531,928

← NewerPage 16 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.