Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 251.00 | 252.00 | 247.00 | 250.00 | 237.15 | 316,103 |
| 2025-08-11 | 250.00 | 250.50 | 247.00 | 250.00 | 237.15 | 253,305 |
| 2025-08-08 | 249.00 | 253.00 | 249.00 | 249.00 | 236.21 | 51,012 |
| 2025-08-07 | 246.00 | 253.00 | 246.00 | 249.00 | 236.21 | 402,931 |
| 2025-08-06 | 243.00 | 245.00 | 243.00 | 245.00 | 232.41 | 196,284 |
| 2025-08-05 | 243.00 | 244.10 | 241.14 | 244.00 | 231.46 | 286,135 |
| 2025-08-04 | 243.00 | 243.22 | 240.42 | 242.00 | 229.57 | 96,145 |
| 2025-08-01 | 242.00 | 244.00 | 239.88 | 244.00 | 231.46 | 168,006 |
| 2025-07-31 | 241.00 | 243.00 | 240.00 | 243.00 | 230.51 | 491,486 |
| 2025-07-30 | 241.00 | 244.00 | 240.00 | 241.00 | 228.62 | 228,239 |
| 2025-07-29 | 243.00 | 243.00 | 240.00 | 241.00 | 228.62 | 1,585,779 |
| 2025-07-28 | 242.00 | 244.00 | 242.00 | 244.00 | 231.46 | 237,773 |
| 2025-07-25 | 242.00 | 243.00 | 241.00 | 242.00 | 229.57 | 380,274 |
| 2025-07-24 | 243.00 | 244.00 | 242.00 | 243.00 | 230.51 | 344,373 |
| 2025-07-23 | 242.00 | 243.00 | 242.00 | 242.00 | 229.57 | 123,042 |
| 2025-07-22 | 243.00 | 244.00 | 241.00 | 243.00 | 230.51 | 244,144 |
| 2025-07-21 | 242.00 | 244.00 | 241.50 | 244.00 | 231.46 | 240,571 |
| 2025-07-18 | 242.00 | 244.00 | 241.52 | 244.00 | 231.46 | 233,409 |
| 2025-07-17 | 243.00 | 244.62 | 242.00 | 244.00 | 231.46 | 367,075 |
| 2025-07-16 | 242.00 | 245.00 | 241.50 | 243.00 | 230.51 | 411,358 |
| 2025-07-15 | 243.00 | 243.00 | 241.00 | 243.00 | 230.51 | 399,550 |
| 2025-07-14 | 242.00 | 243.51 | 241.24 | 243.00 | 230.51 | 313,494 |
| 2025-07-11 | 244.00 | 245.00 | 242.53 | 243.00 | 230.51 | 104,179 |
| 2025-07-10 | 243.00 | 244.28 | 242.13 | 244.00 | 231.46 | 314,719 |
| 2025-07-09 | 242.00 | 244.00 | 241.00 | 244.00 | 231.46 | 253,761 |
| 2025-07-08 | 242.00 | 245.00 | 240.78 | 243.00 | 230.51 | 104,500 |
| 2025-07-07 | 244.00 | 246.00 | 242.00 | 244.00 | 231.46 | 508,809 |
| 2025-07-04 | 244.00 | 245.00 | 240.00 | 244.00 | 231.46 | 134,030 |
| 2025-07-03 | 244.00 | 251.00 | 243.00 | 244.00 | 231.46 | 714,386 |
| 2025-07-02 | 244.00 | 244.00 | 242.00 | 243.00 | 230.51 | 108,527 |
| 2025-07-01 | 244.00 | 244.00 | 241.00 | 244.00 | 231.46 | 157,296 |
| 2025-06-30 | 242.00 | 246.00 | 240.50 | 244.00 | 231.46 | 350,803 |
| 2025-06-27 | 241.00 | 245.50 | 239.25 | 242.00 | 229.57 | 406,028 |
| 2025-06-26 | 242.00 | 245.00 | 239.00 | 239.00 | 226.72 | 105,815 |
| 2025-06-25 | 243.00 | 246.00 | 242.00 | 242.00 | 229.57 | 289,778 |
| 2025-06-24 | 243.00 | 245.00 | 239.35 | 243.00 | 230.51 | 292,862 |
| 2025-06-23 | 240.00 | 244.13 | 239.00 | 242.00 | 229.57 | 363,654 |
| 2025-06-20 | 240.00 | 242.00 | 237.00 | 241.00 | 228.62 | 417,504 |
| 2025-06-19 | 241.00 | 244.00 | 239.00 | 242.00 | 229.57 | 675,211 |
| 2025-06-18 | 240.00 | 241.00 | 239.05 | 240.00 | 227.67 | 301,612 |
| 2025-06-17 | 240.00 | 244.00 | 238.00 | 241.00 | 228.62 | 318,439 |
| 2025-06-16 | 244.00 | 244.00 | 240.00 | 242.00 | 229.57 | 286,537 |
| 2025-06-13 | 240.00 | 244.00 | 237.50 | 242.00 | 229.57 | 445,532 |
| 2025-06-12 | 239.00 | 241.13 | 236.72 | 241.00 | 228.62 | 153,027 |
| 2025-06-11 | 238.00 | 240.00 | 236.26 | 240.00 | 227.67 | 81,784 |
| 2025-06-10 | 237.00 | 238.00 | 234.00 | 238.00 | 225.77 | 275,251 |
| 2025-06-09 | 235.00 | 238.00 | 235.00 | 238.00 | 225.77 | 1,400,221 |
| 2025-06-06 | 237.00 | 238.00 | 235.00 | 236.00 | 223.87 | 751,096 |
| 2025-06-05 | 236.00 | 239.00 | 234.00 | 236.00 | 223.87 | 660,667 |
| 2025-06-04 | 240.00 | 243.00 | 238.00 | 239.00 | 224.51 | 233,123 |
| 2025-06-03 | 241.00 | 242.00 | 239.00 | 240.00 | 225.45 | 256,916 |
| 2025-06-02 | 237.00 | 245.00 | 236.00 | 240.00 | 225.45 | 1,157,897 |
| 2025-05-30 | 242.00 | 245.00 | 238.38 | 241.00 | 226.39 | 119,047 |
| 2025-05-29 | 242.00 | 244.00 | 238.00 | 242.00 | 227.33 | 327,825 |
| 2025-05-28 | 234.00 | 239.90 | 230.45 | 239.00 | 224.51 | 312,072 |
| 2025-05-27 | 229.00 | 238.00 | 225.75 | 231.00 | 217.00 | 221,463 |
| 2025-05-23 | 223.00 | 231.00 | 223.00 | 228.00 | 214.18 | 424,041 |
| 2025-05-22 | 227.00 | 229.00 | 223.00 | 229.00 | 215.12 | 3,341,049 |
| 2025-05-21 | 227.00 | 231.00 | 225.00 | 228.00 | 214.18 | 279,053 |
| 2025-05-20 | 224.00 | 227.40 | 224.00 | 225.00 | 211.36 | 146,955 |
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.