Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	88.100	88.451	87.400	87.900	61.527	2,510,327
2022-07-11	87.600	88.522	87.595	88.000	61.597	3,612,908
2022-07-08	88.500	89.100	87.400	87.400	61.177	2,240,354
2022-07-07	89.200	89.600	88.300	89.100	62.367	2,316,340
2022-07-06	88.000	90.480	87.500	88.000	61.597	2,831,072
2022-07-05	90.300	91.245	88.200	88.800	62.157	1,203,716
2022-07-04	91.000	92.106	90.500	90.800	63.557	919,512
2022-07-01	94.000	94.000	90.864	91.000	63.697	1,195,683
2022-06-30	92.400	93.658	91.600	92.000	64.397	1,758,755
2022-06-29	94.800	94.800	92.510	93.200	65.237	1,094,937
2022-06-28	94.200	94.400	92.428	93.800	65.657	1,232,897
2022-06-27	93.100	94.500	92.557	93.800	65.657	4,639,699
2022-06-24	91.600	93.900	91.600	93.300	65.307	1,742,693
2022-06-23	93.000	93.900	91.400	91.400	63.977	2,066,298
2022-06-22	94.600	94.600	92.700	93.000	65.097	1,615,550
2022-06-21	95.500	96.400	94.600	94.600	66.216	944,041
2022-06-20	96.200	96.500	95.400	95.400	66.776	882,897
2022-06-17	97.800	97.800	95.300	95.300	66.706	1,922,696
2022-06-16	97.100	97.950	96.100	96.100	67.266	4,731,749
2022-06-15	98.600	99.200	97.000	97.000	67.896	2,103,074
2022-06-14	98.400	98.400	97.200	97.200	68.036	2,257,071
2022-06-13	99.000	99.000	96.936	97.600	68.316	1,554,984
2022-06-10	98.700	99.100	97.700	98.200	68.736	976,844
2022-06-09	99.100	99.100	97.400	97.400	68.176	1,302,533
2022-06-08	98.500	99.100	97.383	98.000	68.596	1,661,061
2022-06-07	97.900	98.900	97.200	98.300	68.806	1,766,347
2022-06-06	98.800	99.400	98.100	98.100	68.666	1,052,015
2022-06-01	98.600	99.300	98.000	98.000	68.596	3,143,060
2022-05-31	98.300	99.100	97.900	99.100	69.366	1,445,835
2022-05-30	98.600	99.000	97.603	98.900	69.226	1,870,684
2022-05-27	97.500	98.500	97.300	98.000	68.596	996,685
2022-05-26	97.200	98.120	97.133	97.600	68.316	1,073,646
2022-05-25	97.800	98.396	97.100	97.300	68.106	714,289
2022-05-24	97.000	98.000	96.700	97.400	68.176	893,744
2022-05-23	97.500	98.932	97.407	98.300	68.806	1,067,882
2022-05-20	99.000	99.200	97.100	97.800	68.456	3,082,764
2022-05-19	98.600	99.267	96.900	98.800	69.156	1,481,998
2022-05-18	99.300	99.410	98.600	99.300	69.506	1,423,714
2022-05-17	100.20	100.40	98.400	98.400	68.876	1,507,948
2022-05-16	99.400	100.40	98.950	99.800	69.856	1,789,162
2022-05-13	98.000	100.20	98.000	99.900	69.926	1,655,324
2022-05-12	99.200	99.900	98.100	99.000	69.296	973,303
2022-05-11	98.600	100.00	97.760	100.00	69.996	6,320,490
2022-05-10	98.800	98.800	97.200	97.500	68.246	1,823,669
2022-05-09	97.200	98.610	96.700	98.300	68.806	3,417,492
2022-05-06	97.000	99.020	96.700	98.000	68.596	4,428,821
2022-05-05	97.700	99.400	96.700	96.700	67.686	4,860,938
2022-05-04	97.900	98.850	95.100	97.000	67.896	2,243,190
2022-05-03	99.300	100.02	97.000	97.000	67.896	2,107,527
2022-04-29	98.800	99.872	98.400	98.700	69.086	2,435,298
2022-04-28	100.20	100.40	98.600	98.600	69.016	1,950,849
2022-04-27	101.80	102.20	100.80	100.80	69.462	989,570
2022-04-26	101.80	102.40	100.80	100.80	69.462	1,486,827
2022-04-25	100.40	102.00	100.00	101.20	69.738	2,122,905
2022-04-22	101.80	102.60	101.00	101.00	69.600	2,047,082
2022-04-21	103.60	103.60	101.80	101.80	70.151	1,288,477
2022-04-20	103.80	103.80	102.20	102.60	70.703	1,270,695
2022-04-19	103.00	103.80	102.20	102.60	70.703	2,679,370
2022-04-14	100.80	103.40	100.80	103.40	71.254	2,000,047
2022-04-13	101.40	101.92	100.20	100.40	69.187	1,397,699

← NewerPage 19 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.