Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 280.00 | 290.00 | 280.00 | 282.00 | 279.51 | 304,591 |
| 2026-07-23 | 286.00 | 290.00 | 279.00 | 285.00 | 282.48 | 146,953 |
| 2026-07-22 | 288.00 | 290.00 | 279.00 | 288.00 | 285.46 | 757,938 |
| 2026-07-21 | 282.00 | 290.00 | 282.00 | 286.00 | 283.47 | 2,086,859 |
| 2026-07-20 | 278.00 | 291.00 | 278.00 | 285.00 | 282.48 | 78,410 |
| 2026-07-17 | 285.00 | 298.00 | 282.00 | 284.00 | 281.49 | 138,864 |
| 2026-07-16 | 287.00 | 287.00 | 284.00 | 287.00 | 284.47 | 133,820 |
| 2026-07-15 | 283.00 | 294.00 | 283.00 | 290.00 | 284.96 | 62,720 |
| 2026-07-14 | 291.00 | 296.00 | 287.00 | 291.00 | 285.94 | 83,566 |
| 2026-07-13 | 287.00 | 290.00 | 283.04 | 288.00 | 283.00 | 143,843 |
| 2026-07-10 | 287.00 | 291.00 | 281.00 | 291.00 | 285.94 | 58,377 |
| 2026-07-09 | 280.00 | 288.00 | 280.00 | 286.00 | 281.03 | 306,614 |
| 2026-07-08 | 284.00 | 293.00 | 282.24 | 288.00 | 283.00 | 121,197 |
| 2026-07-07 | 286.00 | 288.72 | 284.00 | 284.00 | 279.07 | 91,208 |
| 2026-07-06 | 288.00 | 291.00 | 282.00 | 289.00 | 283.98 | 68,944 |
| 2026-07-03 | 288.00 | 293.00 | 285.05 | 286.00 | 281.03 | 143,946 |
| 2026-07-02 | 283.00 | 288.00 | 282.00 | 285.00 | 280.05 | 188,062 |
| 2026-07-01 | 284.00 | 287.00 | 280.00 | 285.00 | 280.05 | 300,637 |
| 2026-06-30 | 285.00 | 288.00 | 281.00 | 284.00 | 279.07 | 175,329 |
| 2026-06-29 | 283.00 | 288.00 | 283.00 | 285.00 | 280.05 | 120,222 |
| 2026-06-26 | 286.00 | 294.00 | 282.02 | 285.00 | 280.05 | 209,156 |
| 2026-06-25 | 284.00 | 292.00 | 284.00 | 286.00 | 281.03 | 266,960 |
| 2026-06-24 | 287.00 | 287.00 | 284.00 | 285.00 | 280.05 | 102,574 |
| 2026-06-23 | 284.00 | 291.00 | 280.00 | 286.00 | 281.03 | 796,944 |
| 2026-06-22 | 293.00 | 293.00 | 284.00 | 286.00 | 281.03 | 80,201 |
| 2026-06-19 | 287.00 | 297.00 | 281.00 | 286.00 | 281.03 | 483,587 |
| 2026-06-18 | 288.00 | 295.00 | 282.00 | 287.00 | 282.01 | 307,789 |
| 2026-06-17 | 294.00 | 294.00 | 284.00 | 289.00 | 283.98 | 271,726 |
| 2026-06-16 | 295.00 | 298.00 | 284.88 | 292.00 | 286.93 | 1,431,391 |
| 2026-06-15 | 289.00 | 294.00 | 280.00 | 289.00 | 283.98 | 216,778 |
| 2026-06-12 | 282.00 | 289.69 | 280.00 | 285.00 | 280.05 | 275,418 |
| 2026-06-11 | 281.00 | 285.00 | 278.00 | 281.00 | 276.12 | 364,573 |
| 2026-06-10 | 279.00 | 286.00 | 276.00 | 279.00 | 274.15 | 750,860 |
| 2026-06-09 | 277.00 | 280.00 | 274.06 | 279.00 | 274.15 | 990,056 |
| 2026-06-08 | 276.00 | 284.00 | 273.00 | 276.00 | 271.20 | 425,653 |
| 2026-06-05 | 282.00 | 284.00 | 275.00 | 277.00 | 272.19 | 393,249 |
| 2026-06-04 | 281.00 | 286.00 | 274.00 | 283.00 | 278.08 | 191,867 |
| 2026-06-03 | 284.00 | 289.00 | 284.00 | 287.00 | 279.63 | 302,848 |
| 2026-06-02 | 283.00 | 288.00 | 276.00 | 288.00 | 280.61 | 400,895 |
| 2026-06-01 | 277.00 | 283.00 | 277.00 | 282.00 | 274.76 | 236,432 |
| 2026-05-29 | 290.00 | 290.00 | 278.00 | 278.00 | 270.87 | 165,609 |
| 2026-05-28 | 289.00 | 289.00 | 280.00 | 285.00 | 277.69 | 206,880 |
| 2026-05-27 | 294.00 | 296.00 | 282.00 | 283.00 | 275.74 | 359,473 |
| 2026-05-26 | 290.00 | 290.00 | 280.90 | 285.00 | 277.69 | 391,814 |
| 2026-05-22 | 283.00 | 289.00 | 281.00 | 282.00 | 274.76 | 175,033 |
| 2026-05-21 | 275.00 | 284.00 | 275.00 | 283.00 | 275.74 | 455,062 |
| 2026-05-20 | 280.00 | 284.42 | 277.00 | 284.00 | 276.71 | 139,709 |
| 2026-05-19 | 282.00 | 282.00 | 278.01 | 279.00 | 271.84 | 278,090 |
| 2026-05-18 | 284.00 | 289.00 | 280.00 | 281.00 | 273.79 | 135,515 |
| 2026-05-15 | 280.00 | 286.00 | 277.00 | 284.00 | 276.71 | 137,493 |
| 2026-05-14 | 284.00 | 287.00 | 280.00 | 285.00 | 277.69 | 302,440 |
| 2026-05-13 | 285.00 | 296.00 | 283.00 | 284.00 | 276.71 | 641,905 |
| 2026-05-12 | 283.00 | 295.00 | 283.00 | 289.00 | 281.58 | 177,497 |
| 2026-05-11 | 289.00 | 293.00 | 283.00 | 293.00 | 285.48 | 213,683 |
| 2026-05-08 | 286.00 | 293.00 | 286.00 | 291.00 | 283.53 | 44,707 |
| 2026-05-07 | 289.00 | 296.00 | 288.60 | 291.00 | 283.53 | 261,538 |
| 2026-05-06 | 292.00 | 295.50 | 290.00 | 291.00 | 283.53 | 315,044 |
| 2026-05-05 | 288.00 | 290.00 | 282.00 | 290.00 | 282.56 | 273,653 |
| 2026-05-01 | 288.00 | 290.00 | 281.00 | 290.00 | 282.56 | 195,017 |
| 2026-04-30 | 285.00 | 292.00 | 282.50 | 289.00 | 281.58 | 294,528 |
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.