Utilico Emerging Markets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	207.00	211.00	207.00	209.00	172.62	104,077
2022-01-18	209.00	211.00	208.26	210.00	173.45	174,359
2022-01-17	207.00	210.00	206.90	210.00	173.45	166,748
2022-01-14	211.00	213.00	208.00	208.00	171.80	70,074
2022-01-13	209.00	212.00	207.30	209.00	172.62	331,686
2022-01-12	211.00	213.08	209.00	209.00	172.62	139,932
2022-01-11	211.00	212.00	208.00	210.00	173.45	194,788
2022-01-10	211.00	213.00	208.00	208.00	171.80	170,194
2022-01-07	213.00	213.00	210.61	211.50	174.69	75,534
2022-01-06	211.00	212.96	209.47	211.50	174.69	84,922
2022-01-05	212.00	213.00	210.96	211.00	174.28	161,533
2022-01-04	214.00	216.00	211.00	213.00	175.93	265,141
2021-12-31	213.00	215.92	210.43	211.50	174.69	133,781
2021-12-30	213.00	214.64	210.64	213.00	175.93	162,856
2021-12-29	215.00	217.00	211.00	215.00	177.58	108,448
2021-12-24	215.00	218.00	211.64	213.00	175.93	28,590
2021-12-23	210.00	217.00	210.00	217.00	179.23	147,665
2021-12-22	211.00	215.49	210.00	211.00	174.28	1,023,351
2021-12-21	217.00	217.00	211.90	214.00	176.75	124,645
2021-12-20	212.00	216.00	211.00	214.00	176.75	244,075
2021-12-17	212.00	216.00	212.00	216.00	178.41	117,435
2021-12-16	212.00	213.60	211.75	212.00	175.10	146,394
2021-12-15	214.00	214.00	211.78	213.50	176.34	23,133
2021-12-14	214.00	215.00	211.00	214.00	176.75	373,774
2021-12-13	213.00	216.00	211.95	213.00	175.93	150,713
2021-12-10	215.00	217.00	213.00	215.00	177.58	221,638
2021-12-09	213.00	216.00	213.00	215.00	177.58	188,821
2021-12-08	214.00	216.70	213.00	214.00	176.75	190,364
2021-12-07	214.00	217.59	211.30	212.00	175.10	142,043
2021-12-06	215.00	218.95	208.00	213.00	175.93	327,157
2021-12-03	213.00	214.00	211.00	213.00	175.93	679,072
2021-12-02	211.00	212.00	207.00	210.50	173.86	278,135
2021-12-01	212.00	215.00	211.00	212.00	173.45	109,241
2021-11-30	208.00	212.00	208.00	210.00	171.81	161,200
2021-11-29	214.00	216.00	210.00	212.00	173.45	132,800
2021-11-26	210.00	213.21	208.10	210.00	171.81	258,938
2021-11-25	214.00	216.00	213.00	214.00	175.09	173,445
2021-11-24	213.00	216.10	211.60	213.50	174.68	256,883
2021-11-23	212.00	218.00	211.00	212.00	173.45	250,404
2021-11-22	215.00	215.00	211.00	213.00	174.27	197,149
2021-11-19	212.00	216.13	210.76	211.50	173.04	169,279
2021-11-18	216.00	218.00	212.00	212.00	173.45	148,161
2021-11-17	211.00	216.81	211.00	215.00	175.91	262,834
2021-11-16	216.00	219.00	216.00	216.50	177.13	260,623
2021-11-15	218.56	218.56	215.62	216.50	177.13	49,192
2021-11-12	219.00	220.56	216.00	218.00	178.36	73,733
2021-11-11	216.00	220.34	213.31	219.50	179.59	223,911
2021-11-10	214.00	217.00	213.00	216.00	176.72	810,875
2021-11-09	213.00	217.60	210.00	216.50	177.13	193,050
2021-11-08	212.00	215.00	209.00	214.50	175.50	190,290
2021-11-05	214.00	216.00	211.44	214.00	175.09	179,113
2021-11-04	210.00	215.00	210.00	213.00	174.27	281,732
2021-11-03	209.00	212.60	209.00	210.00	171.81	79,586
2021-11-02	211.00	211.30	208.00	210.50	172.22	1,089,733
2021-11-01	210.00	213.00	209.00	209.50	171.41	338,762
2021-10-29	209.00	215.00	209.00	209.00	171.00	128,574
2021-10-28	214.00	214.00	210.50	212.50	173.86	66,979
2021-10-27	212.00	215.00	211.50	212.50	173.86	150,049
2021-10-26	213.00	214.20	210.93	213.00	174.27	161,181
2021-10-25	211.00	214.00	209.84	213.50	174.68	231,300

← NewerPage 21 of 22 · 1,267 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.