Sequoia Econ Infrastructure historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 85.100 | 86.700 | 84.400 | 86.300 | 61.487 | 2,592,486 |
| 2022-10-05 | 84.300 | 94.800 | 82.600 | 85.000 | 60.560 | 5,086,552 |
| 2022-10-04 | 82.000 | 84.672 | 82.000 | 84.500 | 60.204 | 3,308,491 |
| 2022-10-03 | 81.200 | 83.600 | 80.350 | 81.900 | 58.352 | 1,857,651 |
| 2022-09-30 | 78.500 | 82.500 | 78.500 | 81.900 | 58.352 | 8,014,110 |
| 2022-09-29 | 78.000 | 80.100 | 76.700 | 79.000 | 56.286 | 3,108,535 |
| 2022-09-28 | 80.100 | 80.250 | 75.600 | 77.300 | 55.074 | 3,732,246 |
| 2022-09-27 | 82.900 | 84.600 | 80.000 | 80.000 | 56.998 | 3,808,113 |
| 2022-09-26 | 85.000 | 85.386 | 82.000 | 82.900 | 59.064 | 3,475,809 |
| 2022-09-23 | 86.600 | 87.300 | 83.800 | 84.400 | 60.133 | 4,263,548 |
| 2022-09-22 | 87.200 | 87.600 | 85.606 | 86.500 | 61.629 | 2,247,065 |
| 2022-09-21 | 88.500 | 88.980 | 87.433 | 87.800 | 62.555 | 1,955,799 |
| 2022-09-20 | 88.300 | 88.400 | 88.000 | 88.000 | 62.698 | 2,305,235 |
| 2022-09-16 | 89.000 | 89.100 | 87.720 | 88.200 | 62.840 | 2,791,873 |
| 2022-09-15 | 88.500 | 88.700 | 88.194 | 88.400 | 62.983 | 1,992,260 |
| 2022-09-14 | 89.200 | 89.200 | 87.733 | 87.800 | 62.555 | 3,530,493 |
| 2022-09-13 | 89.100 | 89.900 | 88.700 | 89.000 | 63.410 | 2,261,770 |
| 2022-09-12 | 88.800 | 89.500 | 88.150 | 89.500 | 63.767 | 2,120,226 |
| 2022-09-09 | 87.800 | 88.633 | 87.625 | 88.300 | 62.912 | 1,739,868 |
| 2022-09-08 | 88.900 | 89.000 | 86.863 | 88.000 | 62.698 | 7,956,683 |
| 2022-09-07 | 89.200 | 89.550 | 87.900 | 87.900 | 62.627 | 2,565,043 |
| 2022-09-06 | 90.100 | 91.100 | 89.000 | 89.000 | 63.410 | 5,113,662 |
| 2022-09-05 | 89.700 | 90.600 | 89.604 | 90.000 | 64.123 | 2,029,450 |
| 2022-09-02 | 89.800 | 91.200 | 89.800 | 90.900 | 64.764 | 1,349,865 |
| 2022-09-01 | 90.000 | 90.860 | 89.650 | 90.000 | 64.123 | 2,960,153 |
| 2022-08-31 | 90.600 | 90.800 | 90.000 | 90.000 | 64.123 | 960,084 |
| 2022-08-30 | 90.100 | 91.400 | 90.000 | 90.600 | 64.550 | 3,012,050 |
| 2022-08-26 | 90.100 | 91.096 | 90.100 | 90.400 | 64.408 | 1,865,295 |
| 2022-08-25 | 89.800 | 90.800 | 89.800 | 90.500 | 64.479 | 1,241,719 |
| 2022-08-24 | 89.950 | 90.390 | 89.800 | 90.000 | 64.123 | 1,946,531 |
| 2022-08-23 | 89.900 | 90.422 | 89.720 | 90.000 | 64.123 | 2,501,261 |
| 2022-08-22 | 91.900 | 91.900 | 89.700 | 90.100 | 64.194 | 1,951,806 |
| 2022-08-19 | 92.200 | 92.500 | 91.400 | 91.400 | 65.120 | 2,093,971 |
| 2022-08-18 | 91.400 | 91.800 | 90.909 | 91.800 | 65.405 | 1,655,495 |
| 2022-08-17 | 92.000 | 92.500 | 90.400 | 90.800 | 64.693 | 4,435,819 |
| 2022-08-16 | 90.900 | 92.300 | 90.512 | 92.000 | 65.548 | 5,392,259 |
| 2022-08-15 | 89.600 | 90.800 | 89.209 | 90.800 | 64.693 | 7,126,178 |
| 2022-08-12 | 88.700 | 89.800 | 88.500 | 89.600 | 63.838 | 8,400,048 |
| 2022-08-11 | 88.800 | 89.800 | 88.600 | 88.600 | 63.125 | 3,460,530 |
| 2022-08-10 | 88.500 | 89.000 | 88.465 | 88.700 | 63.197 | 3,467,645 |
| 2022-08-09 | 88.500 | 88.895 | 88.000 | 88.000 | 62.698 | 5,329,576 |
| 2022-08-08 | 88.600 | 88.800 | 88.000 | 88.000 | 62.698 | 6,516,746 |
| 2022-08-05 | 88.200 | 88.900 | 88.106 | 88.400 | 62.983 | 3,583,535 |
| 2022-08-04 | 88.700 | 89.100 | 88.020 | 89.100 | 63.482 | 7,004,899 |
| 2022-08-03 | 88.000 | 89.000 | 88.000 | 88.300 | 62.912 | 6,571,363 |
| 2022-08-02 | 88.600 | 88.900 | 88.094 | 88.300 | 62.912 | 4,000,704 |
| 2022-08-01 | 89.000 | 89.132 | 88.000 | 88.400 | 62.983 | 5,420,433 |
| 2022-07-29 | 88.200 | 88.700 | 87.900 | 87.900 | 62.627 | 3,464,063 |
| 2022-07-28 | 87.600 | 89.100 | 87.468 | 87.900 | 62.627 | 14,635,448 |
| 2022-07-27 | 88.900 | 89.000 | 88.000 | 89.000 | 62.297 | 1,966,621 |
| 2022-07-26 | 86.700 | 89.600 | 86.460 | 87.900 | 61.527 | 3,959,701 |
| 2022-07-25 | 86.800 | 87.300 | 86.324 | 86.600 | 60.617 | 13,595,037 |
| 2022-07-22 | 85.700 | 86.800 | 85.700 | 86.500 | 60.547 | 15,850,710 |
| 2022-07-21 | 86.000 | 86.300 | 85.500 | 85.700 | 59.987 | 4,661,672 |
| 2022-07-20 | 86.300 | 86.300 | 85.400 | 86.000 | 60.197 | 2,397,501 |
| 2022-07-19 | 86.200 | 86.200 | 85.650 | 86.100 | 60.267 | 4,073,566 |
| 2022-07-18 | 85.900 | 86.300 | 85.440 | 86.000 | 60.197 | 3,653,847 |
| 2022-07-15 | 83.000 | 86.000 | 83.000 | 85.400 | 59.777 | 7,010,896 |
| 2022-07-14 | 86.400 | 86.400 | 82.900 | 83.300 | 58.307 | 9,385,473 |
| 2022-07-13 | 88.100 | 88.100 | 85.600 | 85.600 | 59.917 | 5,166,712 |
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.