Utilico Emerging Markets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	221.00	226.00	219.75	226.00	199.72	1,790,478
2023-09-19	223.00	227.00	220.00	221.00	195.30	2,530,663
2023-09-18	222.00	227.00	219.01	223.00	197.07	216,904
2023-09-15	223.00	226.00	219.28	224.00	197.95	1,226,394
2023-09-14	221.00	225.00	220.00	222.00	196.18	1,134,894
2023-09-13	220.00	221.78	217.00	220.00	194.42	1,014,676
2023-09-12	220.00	222.00	217.90	220.00	194.42	282,959
2023-09-11	220.00	226.00	218.00	220.00	194.42	329,736
2023-09-08	219.73	224.00	218.00	220.50	194.86	498,864
2023-09-07	219.00	221.00	218.00	219.00	193.53	818,869
2023-09-06	220.00	221.00	217.06	219.00	193.53	1,038,408
2023-09-05	218.00	223.04	218.00	218.00	192.65	491,913
2023-09-04	221.00	225.00	219.00	219.00	193.53	435,197
2023-09-01	220.00	221.21	217.00	221.00	195.30	280,228
2023-08-31	221.00	222.92	217.00	220.00	194.42	331,315
2023-08-30	221.00	224.50	219.00	223.00	195.17	343,969
2023-08-29	221.00	225.00	219.00	222.00	194.29	485,158
2023-08-25	219.00	221.00	217.00	220.00	192.54	379,239
2023-08-24	220.00	221.00	217.00	220.00	192.54	424,761
2023-08-23	218.00	219.69	216.72	219.50	192.10	421,394
2023-08-22	217.00	218.02	216.00	218.00	190.79	74,049
2023-08-21	218.00	219.40	216.57	217.00	189.92	72,200
2023-08-18	218.00	220.00	215.21	218.00	190.79	358,224
2023-08-17	219.00	220.00	213.97	219.00	191.67	237,683
2023-08-16	220.00	220.00	217.20	220.00	192.54	246,576
2023-08-15	222.00	226.00	216.00	220.00	192.54	179,696
2023-08-14	220.00	224.00	218.00	222.00	194.29	179,765
2023-08-11	221.00	230.00	220.00	222.00	194.29	262,830
2023-08-10	226.00	226.00	226.00	226.00	197.79	256,304
2023-08-09	219.00	225.84	218.00	222.00	194.29	36,688
2023-08-08	222.00	222.50	219.29	220.00	192.54	187,707
2023-08-07	222.00	224.00	220.00	223.00	195.17	343,373
2023-08-04	225.00	226.00	223.00	224.00	196.04	159,728
2023-08-03	227.00	228.00	223.61	224.50	196.48	237,978
2023-08-02	227.00	230.00	226.00	228.00	199.54	59,747
2023-08-01	232.00	234.00	228.00	230.00	201.29	98,192
2023-07-31	232.00	234.00	228.00	230.00	201.29	334,497
2023-07-28	233.00	233.00	228.00	232.00	203.04	89,306
2023-07-27	230.00	230.20	226.57	229.00	200.42	180,056
2023-07-26	227.00	230.00	226.05	230.00	201.29	109,476
2023-07-25	226.00	229.00	225.81	229.00	200.42	53,780
2023-07-24	227.00	229.00	223.30	225.00	196.92	193,687
2023-07-21	225.00	227.00	223.00	227.00	198.67	315,706
2023-07-20	224.00	226.00	222.38	226.00	197.79	76,596
2023-07-19	223.00	225.00	220.88	223.00	195.17	123,876
2023-07-18	220.00	223.00	218.88	220.00	192.54	273,754
2023-07-17	222.00	222.00	219.00	220.00	192.54	243,467
2023-07-14	223.00	223.00	219.00	220.00	192.54	143,349
2023-07-13	223.00	223.00	219.00	219.00	191.67	76,581
2023-07-12	220.00	222.00	216.00	221.00	193.42	167,224
2023-07-11	221.84	221.84	219.00	220.00	192.54	382,853
2023-07-10	221.00	224.00	220.00	220.00	192.54	271,580
2023-07-07	220.00	223.00	219.00	223.00	195.17	402,328
2023-07-06	219.00	222.96	218.33	220.00	192.54	233,535
2023-07-05	222.00	224.22	221.68	224.00	196.04	359,815
2023-07-04	223.00	228.00	222.00	222.00	194.29	128,305
2023-07-03	218.00	226.00	218.00	223.00	195.17	750,906
2023-06-30	223.00	225.00	220.66	224.00	196.04	169,078
2023-06-29	221.00	224.00	219.66	221.00	193.42	390,037
2023-06-28	222.00	225.00	220.00	221.00	193.42	85,524

← NewerPage 14 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.