Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	87.700	88.200	87.000	87.900	63.756	1,343,759
2022-12-30	86.800	88.000	86.747	87.800	63.684	538,364
2022-12-29	85.400	87.000	85.200	87.000	63.104	573,248
2022-12-28	85.300	85.700	84.637	85.500	62.016	1,002,169
2022-12-23	85.100	85.200	84.610	85.100	61.725	671,990
2022-12-22	87.200	87.510	84.700	85.600	62.088	1,831,341
2022-12-21	86.000	87.500	85.938	87.000	63.104	969,215
2022-12-20	87.000	87.000	85.417	85.600	62.088	924,614
2022-12-19	87.000	87.600	86.200	87.600	63.539	1,142,100
2022-12-16	86.100	87.700	86.100	86.200	62.523	3,041,798
2022-12-15	86.600	87.400	86.288	87.400	63.394	1,883,408
2022-12-14	87.600	88.000	86.322	86.700	62.886	2,048,239
2022-12-13	85.900	88.000	85.200	87.000	63.104	2,447,795
2022-12-12	84.800	86.468	84.255	86.000	62.378	1,053,733
2022-12-09	87.000	88.100	84.790	85.700	62.161	2,430,782
2022-12-08	87.700	88.400	86.700	86.700	62.886	1,664,262
2022-12-07	87.700	88.200	78.300	87.300	63.321	2,271,588
2022-12-06	87.100	88.090	86.900	87.000	63.104	1,117,388
2022-12-05	87.900	88.000	86.900	87.800	63.684	928,818
2022-12-02	88.200	88.800	87.100	87.100	63.176	887,011
2022-12-01	88.000	88.600	87.300	88.600	64.264	1,806,664
2022-11-30	87.800	88.800	87.400	87.400	63.394	1,319,428
2022-11-29	89.800	89.800	87.300	87.300	63.321	2,009,907
2022-11-28	90.400	90.400	88.000	88.700	64.337	2,367,798
2022-11-25	89.800	90.700	88.312	89.600	64.989	2,075,669
2022-11-24	91.000	92.000	89.468	90.000	65.280	1,275,760
2022-11-23	90.900	91.800	90.000	90.600	65.715	4,257,972
2022-11-22	89.200	91.750	87.700	91.400	66.295	1,934,165
2022-11-21	88.400	89.900	87.400	88.300	64.047	2,160,107
2022-11-18	89.000	90.500	87.300	87.300	63.321	1,511,523
2022-11-17	88.900	90.900	88.900	89.200	64.699	906,405
2022-11-16	91.900	91.900	89.000	90.200	65.425	1,215,107
2022-11-15	91.800	92.335	90.600	91.000	66.005	1,220,523
2022-11-14	91.900	93.000	87.300	91.800	66.585	2,339,388
2022-11-11	87.900	92.562	87.900	91.900	66.658	6,265,679
2022-11-10	86.200	90.100	85.192	89.300	64.772	2,389,657
2022-11-09	84.000	86.000	83.800	86.000	62.378	1,892,439
2022-11-08	86.100	86.500	84.250	85.400	61.943	1,124,004
2022-11-07	86.200	86.400	84.600	85.400	61.943	909,086
2022-11-04	86.800	86.800	84.000	84.600	61.363	1,255,955
2022-11-03	85.400	85.800	84.084	85.400	61.943	721,079
2022-11-02	86.300	86.500	84.575	86.400	62.668	1,486,782
2022-11-01	84.500	86.400	83.312	84.700	61.435	1,750,386
2022-10-31	84.500	86.700	82.500	83.000	60.202	1,941,300
2022-10-28	85.400	86.700	84.100	84.100	61.000	1,048,309
2022-10-27	87.300	88.000	86.000	86.000	62.378	1,530,357
2022-10-26	89.000	89.500	87.265	88.200	62.840	1,499,345
2022-10-25	85.000	89.000	83.600	87.800	62.555	1,370,432
2022-10-24	84.000	87.100	84.000	85.000	60.560	1,582,732
2022-10-21	85.000	86.026	84.000	84.000	59.848	783,190
2022-10-20	86.000	87.400	84.600	87.400	62.270	1,135,742
2022-10-19	87.000	87.200	84.000	84.000	59.848	2,506,506
2022-10-18	87.500	87.599	85.792	87.000	61.985	2,211,903
2022-10-17	83.700	87.200	82.864	86.700	61.772	1,943,830
2022-10-14	83.100	84.200	81.501	83.100	59.207	2,215,047
2022-10-13	78.400	82.800	78.400	82.600	58.850	2,074,989
2022-10-12	80.500	81.000	76.500	78.600	56.001	3,340,633
2022-10-11	84.300	84.778	81.000	81.300	57.924	3,195,566
2022-10-10	86.100	86.123	84.400	85.000	60.560	1,787,839
2022-10-07	85.200	87.800	85.100	86.700	61.772	2,129,145

← NewerPage 17 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.