Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 295.00 | 296.00 | 285.00 | 289.00 | 281.58 | 360,715 |
| 2026-04-28 | 291.00 | 302.00 | 285.00 | 285.00 | 277.69 | 264,375 |
| 2026-04-27 | 291.00 | 295.00 | 288.00 | 290.00 | 282.56 | 129,171 |
| 2026-04-24 | 293.00 | 295.00 | 289.00 | 291.00 | 283.53 | 183,626 |
| 2026-04-23 | 293.00 | 296.00 | 292.00 | 294.00 | 286.46 | 263,689 |
| 2026-04-22 | 296.00 | 299.00 | 293.00 | 293.00 | 285.48 | 89,836 |
| 2026-04-21 | 297.00 | 299.00 | 295.72 | 299.00 | 291.33 | 165,466 |
| 2026-04-20 | 300.00 | 300.00 | 296.00 | 296.00 | 288.40 | 126,936 |
| 2026-04-17 | 296.00 | 300.00 | 295.00 | 300.00 | 292.30 | 248,101 |
| 2026-04-16 | 292.00 | 296.00 | 288.00 | 296.00 | 288.40 | 401,097 |
| 2026-04-15 | 290.00 | 294.00 | 290.00 | 291.00 | 283.53 | 145,999 |
| 2026-04-14 | 290.00 | 294.00 | 286.00 | 294.00 | 286.46 | 573,049 |
| 2026-04-13 | 285.00 | 291.85 | 282.00 | 290.00 | 282.56 | 157,443 |
| 2026-04-10 | 284.00 | 293.00 | 278.50 | 290.00 | 282.56 | 235,215 |
| 2026-04-09 | 280.00 | 289.00 | 280.00 | 283.00 | 275.74 | 209,649 |
| 2026-04-08 | 284.00 | 291.00 | 275.00 | 283.00 | 275.74 | 236,473 |
| 2026-04-07 | 278.00 | 278.00 | 271.00 | 277.00 | 269.89 | 199,173 |
| 2026-04-02 | 274.00 | 279.00 | 267.00 | 279.00 | 271.84 | 179,942 |
| 2026-04-01 | 275.00 | 280.00 | 271.00 | 277.00 | 269.89 | 411,467 |
| 2026-03-31 | 272.00 | 277.00 | 268.00 | 271.00 | 264.05 | 2,669,363 |
| 2026-03-30 | 269.00 | 271.00 | 266.00 | 270.00 | 263.07 | 249,167 |
| 2026-03-27 | 272.00 | 273.00 | 269.00 | 270.00 | 263.07 | 192,206 |
| 2026-03-26 | 268.00 | 279.00 | 268.00 | 273.00 | 265.99 | 288,064 |
| 2026-03-25 | 277.00 | 277.49 | 272.22 | 277.00 | 269.89 | 285,740 |
| 2026-03-24 | 273.00 | 277.00 | 267.87 | 273.00 | 265.99 | 135,282 |
| 2026-03-23 | 265.00 | 281.00 | 264.00 | 270.00 | 263.07 | 171,124 |
| 2026-03-20 | 267.00 | 282.00 | 267.00 | 270.00 | 263.07 | 440,404 |
| 2026-03-19 | 269.00 | 274.30 | 269.00 | 274.00 | 266.97 | 158,122 |
| 2026-03-18 | 276.00 | 283.00 | 273.00 | 277.00 | 269.89 | 238,595 |
| 2026-03-17 | 280.00 | 285.00 | 273.80 | 277.00 | 269.89 | 305,814 |
| 2026-03-16 | 270.00 | 284.00 | 270.00 | 275.00 | 267.94 | 176,540 |
| 2026-03-13 | 271.00 | 285.00 | 271.00 | 280.00 | 272.81 | 507,030 |
| 2026-03-12 | 284.00 | 291.00 | 277.00 | 279.00 | 271.84 | 644,705 |
| 2026-03-11 | 286.00 | 288.00 | 279.00 | 282.00 | 274.76 | 124,816 |
| 2026-03-10 | 287.00 | 288.00 | 274.00 | 284.00 | 276.71 | 1,834,405 |
| 2026-03-09 | 271.00 | 284.00 | 270.00 | 272.00 | 265.02 | 411,254 |
| 2026-03-06 | 271.00 | 284.00 | 271.00 | 278.00 | 270.87 | 224,621 |
| 2026-03-05 | 284.00 | 291.00 | 281.00 | 281.00 | 273.79 | 146,257 |
| 2026-03-04 | 289.00 | 293.85 | 279.00 | 286.00 | 276.30 | 360,842 |
| 2026-03-03 | 290.00 | 290.00 | 279.00 | 281.00 | 271.47 | 140,316 |
| 2026-03-02 | 297.00 | 297.00 | 291.00 | 294.00 | 284.03 | 399,088 |
| 2026-02-27 | 296.00 | 296.00 | 292.00 | 296.00 | 285.96 | 208,097 |
| 2026-02-26 | 296.00 | 300.00 | 292.00 | 292.00 | 282.10 | 122,610 |
| 2026-02-25 | 292.00 | 298.00 | 292.00 | 295.00 | 285.00 | 1,018,113 |
| 2026-02-24 | 291.00 | 297.00 | 288.00 | 294.00 | 284.03 | 305,379 |
| 2026-02-23 | 290.00 | 298.00 | 289.00 | 293.00 | 283.07 | 201,619 |
| 2026-02-20 | 289.00 | 298.00 | 288.00 | 294.00 | 284.03 | 2,848,332 |
| 2026-02-19 | 288.00 | 293.00 | 288.00 | 288.00 | 278.23 | 308,206 |
| 2026-02-18 | 292.00 | 292.17 | 288.98 | 290.00 | 280.17 | 755,206 |
| 2026-02-17 | 289.00 | 292.00 | 289.00 | 291.00 | 281.13 | 394,552 |
| 2026-02-16 | 291.00 | 293.66 | 290.00 | 292.00 | 282.10 | 138,350 |
| 2026-02-13 | 292.00 | 293.00 | 290.00 | 290.00 | 280.17 | 535,689 |
| 2026-02-12 | 291.00 | 293.00 | 291.00 | 292.00 | 282.10 | 508,545 |
| 2026-02-11 | 292.00 | 294.00 | 290.00 | 290.00 | 280.17 | 382,850 |
| 2026-02-10 | 292.00 | 300.00 | 290.00 | 290.00 | 280.17 | 370,776 |
| 2026-02-09 | 294.00 | 300.00 | 289.00 | 289.00 | 279.20 | 759,379 |
| 2026-02-06 | 287.00 | 291.00 | 281.00 | 291.00 | 281.13 | 249,695 |
| 2026-02-05 | 290.00 | 298.00 | 287.00 | 289.00 | 279.20 | 251,424 |
| 2026-02-04 | 290.00 | 295.00 | 289.00 | 290.00 | 280.17 | 207,602 |
| 2026-02-03 | 290.00 | 292.37 | 286.00 | 289.00 | 279.20 | 375,020 |
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.