Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	76.500	77.200	75.600	76.500	67.226	2,417,899
2025-02-19	76.800	77.100	76.200	76.800	67.489	2,053,904
2025-02-18	77.000	77.400	76.600	77.100	67.753	1,733,734
2025-02-17	76.000	77.301	75.745	76.900	67.577	1,643,438
2025-02-14	76.400	77.300	75.400	75.400	66.259	2,073,459
2025-02-13	76.600	77.300	75.900	75.900	66.698	2,625,146
2025-02-12	77.200	77.500	76.500	76.500	67.226	2,453,825
2025-02-11	77.400	77.800	77.000	77.200	67.841	2,640,373
2025-02-10	77.400	77.800	77.000	77.100	67.753	1,684,432
2025-02-07	78.500	78.500	77.000	77.000	67.665	1,538,392
2025-02-06	78.400	78.785	77.500	77.500	68.104	2,409,678
2025-02-05	77.500	78.065	76.700	77.200	67.841	2,829,404
2025-02-04	77.400	78.600	77.000	77.700	68.280	1,670,669
2025-02-03	77.700	78.500	76.000	77.800	68.368	1,594,765
2025-01-31	76.900	77.690	76.347	77.300	67.929	2,129,770
2025-01-30	78.000	78.000	76.500	76.600	67.314	1,638,590
2025-01-29	78.600	79.100	78.310	78.400	67.385	1,602,579
2025-01-28	78.700	79.100	78.000	78.300	67.299	1,272,347
2025-01-27	79.300	79.300	78.000	78.000	67.041	1,782,639
2025-01-24	78.800	79.200	78.200	79.000	67.900	2,039,262
2025-01-23	77.500	79.000	77.500	79.000	67.900	2,095,249
2025-01-22	77.900	78.400	77.590	77.800	66.869	3,176,798
2025-01-21	78.000	78.200	77.600	77.600	66.697	2,044,397
2025-01-20	77.800	78.900	77.500	77.700	66.783	1,880,242
2025-01-17	79.100	79.600	77.500	77.500	66.611	7,698,798
2025-01-16	80.400	80.900	78.790	79.000	67.900	2,987,555
2025-01-15	79.100	80.600	79.000	80.300	69.018	2,229,603
2025-01-14	78.300	79.200	77.515	79.200	68.072	2,275,835
2025-01-13	77.900	78.564	77.400	78.300	67.299	1,419,657
2025-01-10	77.400	78.000	77.400	78.000	67.041	1,741,568
2025-01-09	76.700	78.100	76.500	77.700	66.783	2,123,829
2025-01-08	79.000	79.300	76.580	77.000	66.181	4,598,738
2025-01-07	79.000	80.000	78.200	78.200	67.213	2,141,298
2025-01-06	79.000	81.300	78.900	79.000	67.900	1,554,257
2025-01-03	79.100	79.300	78.600	79.000	67.900	1,188,022
2025-01-02	78.400	79.300	77.200	79.200	68.072	1,370,338
2024-12-31	78.500	78.800	78.100	78.800	67.729	289,694
2024-12-30	78.200	78.800	77.708	78.200	67.213	764,707
2024-12-27	78.700	78.800	77.900	78.400	67.385	517,540
2024-12-24	77.800	78.800	77.800	78.700	67.643	333,662
2024-12-23	78.600	78.600	77.400	77.600	66.697	1,175,153
2024-12-20	78.100	78.200	76.500	78.000	67.041	3,535,524
2024-12-19	78.000	78.500	76.700	76.800	66.010	3,232,885
2024-12-18	77.000	78.140	77.000	77.600	66.697	1,225,049
2024-12-17	78.700	80.300	77.000	77.000	66.181	1,542,587
2024-12-16	81.000	81.000	78.700	78.700	67.643	1,725,289
2024-12-13	80.000	81.100	79.500	79.500	68.330	883,309
2024-12-12	80.100	81.300	79.800	79.800	68.588	2,168,235
2024-12-11	81.100	81.200	80.430	80.700	69.362	3,883,804
2024-12-10	80.400	81.006	80.200	81.000	69.619	8,921,471
2024-12-09	81.100	81.100	80.400	80.800	69.448	2,260,008
2024-12-06	80.500	81.106	79.200	81.100	69.705	1,931,732
2024-12-05	80.000	80.500	79.356	80.300	69.018	1,424,650
2024-12-04	80.000	80.496	79.150	80.200	68.932	1,747,033
2024-12-03	79.100	80.200	79.000	80.000	68.760	3,294,908
2024-12-02	79.100	79.800	78.900	79.600	68.416	6,150,236
2024-11-29	77.900	79.400	77.100	79.300	68.158	1,603,005
2024-11-28	76.600	78.100	76.000	78.000	67.041	1,312,784
2024-11-27	76.500	76.900	75.738	76.700	65.924	1,679,702
2024-11-26	76.500	77.000	76.000	76.200	65.494	1,459,543

← NewerPage 8 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.