Utilico Emerging Markets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	225.00	225.00	218.12	221.00	197.23	126,612
2023-12-12	223.00	224.00	219.00	221.00	197.23	270,470
2023-12-11	225.00	225.00	216.00	222.00	198.12	610,106
2023-12-08	223.00	224.00	221.00	222.00	198.12	261,377
2023-12-07	223.00	224.00	220.52	222.00	198.12	272,459
2023-12-06	221.00	223.00	216.00	223.00	199.01	261,703
2023-12-05	218.00	221.00	214.47	220.00	196.33	139,159
2023-12-04	220.00	221.00	214.50	220.00	196.33	338,782
2023-12-01	221.00	221.00	219.00	221.00	197.23	185,493
2023-11-30	218.00	221.00	215.00	220.00	196.33	427,277
2023-11-29	220.00	224.00	218.48	220.00	194.42	392,420
2023-11-28	220.00	220.00	215.73	220.00	194.42	207,287
2023-11-27	222.00	223.33	217.70	220.00	194.42	73,891
2023-11-24	220.00	223.00	218.80	222.00	196.18	245,125
2023-11-23	215.00	224.27	215.00	223.00	197.07	232,281
2023-11-22	221.00	222.00	217.00	222.00	196.18	243,193
2023-11-21	222.00	223.01	218.45	221.00	195.30	346,555
2023-11-20	222.00	222.50	215.57	220.00	194.42	182,085
2023-11-17	221.00	222.00	215.14	222.00	196.18	142,771
2023-11-16	221.00	221.00	218.00	221.00	195.30	169,837
2023-11-15	221.00	221.00	214.00	221.00	195.30	131,808
2023-11-14	216.00	220.00	213.00	220.00	194.42	201,468
2023-11-13	219.00	219.00	216.42	219.00	193.53	261,167
2023-11-10	217.00	221.00	214.55	219.00	193.53	135,921
2023-11-09	216.00	219.00	213.84	218.00	192.65	161,991
2023-11-08	213.00	217.00	212.00	216.00	190.88	106,022
2023-11-07	214.00	216.00	210.00	216.00	190.88	177,897
2023-11-06	214.00	215.00	212.84	215.00	190.00	353,989
2023-11-03	207.00	214.00	207.00	213.00	188.23	553,637
2023-11-02	210.00	212.00	207.00	210.00	185.58	64,686
2023-11-01	209.00	209.00	205.63	209.00	184.70	143,624
2023-10-31	209.00	209.00	206.34	209.00	184.70	60,256
2023-10-30	205.00	209.00	205.00	209.00	184.70	416,769
2023-10-27	204.00	209.00	204.00	209.00	184.70	256,390
2023-10-26	204.00	208.00	204.00	208.00	183.81	1,074,065
2023-10-25	207.00	209.00	203.26	209.00	184.70	207,294
2023-10-24	205.00	208.00	204.00	208.00	183.81	276,809
2023-10-23	205.00	206.00	203.75	205.00	181.16	197,371
2023-10-20	209.00	209.00	205.00	206.00	182.04	214,484
2023-10-19	209.00	211.00	207.00	210.00	185.58	195,800
2023-10-18	211.00	213.37	208.00	210.00	185.58	136,852
2023-10-17	215.00	217.00	212.00	213.00	188.23	187,427
2023-10-16	212.00	218.00	212.00	212.00	187.35	246,091
2023-10-13	216.00	216.08	211.00	216.00	190.88	1,303,301
2023-10-12	212.00	217.00	212.00	215.00	190.00	159,917
2023-10-11	213.00	215.00	211.50	212.00	187.35	2,787,192
2023-10-10	215.00	215.00	211.00	215.00	190.00	275,540
2023-10-09	215.00	217.00	210.35	214.00	189.11	189,958
2023-10-06	211.00	217.00	210.00	215.00	190.00	146,553
2023-10-05	213.00	217.00	210.00	214.00	189.11	254,356
2023-10-04	216.00	221.00	214.00	216.00	190.88	221,234
2023-10-03	221.00	222.00	217.00	217.00	191.76	259,764
2023-10-02	222.00	226.00	218.00	220.00	194.42	285,491
2023-09-29	218.00	226.00	218.00	222.00	196.18	642,988
2023-09-28	221.00	226.00	216.00	220.00	194.42	853,722
2023-09-27	225.00	225.00	218.44	221.00	195.30	1,500,603
2023-09-26	220.00	226.00	219.25	221.00	195.30	241,330
2023-09-25	224.00	226.00	223.00	225.00	198.83	212,390
2023-09-22	222.00	227.00	222.00	225.00	198.83	666,982
2023-09-21	225.00	225.00	219.00	223.00	197.07	136,716

← NewerPage 13 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0242 GBP
2026-07-16	0.0250 GBP
2026-06-04	0.0242 GBP
2026-03-05	0.0242 GBP
2025-12-04	0.0242 GBP
2025-09-04	0.0233 GBP
2025-06-05	0.0233 GBP
2025-03-06	0.0233 GBP
2024-11-28	0.0233 GBP
2024-09-05	0.0215 GBP
2024-06-06	0.0215 GBP
2024-03-07	0.0215 GBP
2023-11-30	0.0215 GBP
2023-08-31	0.0215 GBP
2023-06-01	0.0215 GBP
2023-03-02	0.0215 GBP
2022-12-01	0.0215 GBP
2022-09-01	0.0200 GBP
2022-06-01	0.0200 GBP
2022-03-03	0.0200 GBP
2021-12-02	0.0200 GBP
2021-09-02	0.0200 GBP
2021-06-03	0.0200 GBP
2021-03-04	0.0193 GBP
2020-12-03	0.0193 GBP
2020-09-03	0.0193 GBP
2020-06-04	0.0193 GBP
2020-03-05	0.0193 GBP
2019-11-28	0.0193 GBP
2019-09-05	0.0180 GBP
2019-06-06	0.0180 GBP
2019-03-07	0.0180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.