Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 227.00 | 232.00 | 224.00 | 227.00 | 213.24 | 403,797 |
| 2025-05-16 | 228.00 | 230.00 | 225.76 | 230.00 | 216.06 | 2,433,231 |
| 2025-05-15 | 227.00 | 230.00 | 223.07 | 230.00 | 216.06 | 250,032 |
| 2025-05-14 | 227.00 | 228.00 | 224.00 | 228.00 | 214.18 | 121,614 |
| 2025-05-13 | 224.00 | 227.00 | 220.00 | 226.00 | 212.30 | 279,474 |
| 2025-05-12 | 223.00 | 230.00 | 222.80 | 223.00 | 209.48 | 246,170 |
| 2025-05-09 | 221.00 | 222.00 | 218.00 | 222.00 | 208.54 | 131,877 |
| 2025-05-08 | 220.00 | 222.00 | 217.00 | 221.00 | 207.61 | 276,762 |
| 2025-05-07 | 220.00 | 221.00 | 217.00 | 220.00 | 206.67 | 181,678 |
| 2025-05-06 | 220.00 | 220.00 | 217.50 | 220.00 | 206.67 | 917,543 |
| 2025-05-02 | 220.00 | 220.00 | 216.00 | 220.00 | 206.67 | 193,382 |
| 2025-05-01 | 216.00 | 219.00 | 212.00 | 219.00 | 205.73 | 144,511 |
| 2025-04-30 | 213.00 | 218.00 | 210.00 | 218.00 | 204.79 | 72,044 |
| 2025-04-29 | 216.00 | 216.00 | 211.50 | 216.00 | 202.91 | 83,992 |
| 2025-04-28 | 215.00 | 216.00 | 209.88 | 215.00 | 201.97 | 55,443 |
| 2025-04-25 | 210.00 | 217.00 | 207.88 | 215.00 | 201.97 | 146,344 |
| 2025-04-24 | 209.00 | 213.00 | 207.63 | 212.00 | 199.15 | 210,198 |
| 2025-04-23 | 206.00 | 214.00 | 206.00 | 210.00 | 197.27 | 222,541 |
| 2025-04-22 | 209.00 | 214.00 | 206.68 | 210.00 | 197.27 | 88,993 |
| 2025-04-17 | 207.00 | 213.00 | 206.50 | 211.00 | 198.21 | 1,425,832 |
| 2025-04-16 | 206.00 | 213.00 | 204.00 | 210.00 | 197.27 | 954,160 |
| 2025-04-15 | 208.00 | 213.00 | 206.75 | 211.00 | 198.21 | 316,583 |
| 2025-04-14 | 208.00 | 215.00 | 207.00 | 210.00 | 197.27 | 323,465 |
| 2025-04-11 | 203.00 | 212.00 | 203.00 | 205.00 | 192.58 | 224,798 |
| 2025-04-10 | 206.00 | 216.00 | 203.66 | 204.00 | 191.64 | 103,561 |
| 2025-04-09 | 198.50 | 205.00 | 197.50 | 200.00 | 187.88 | 90,153 |
| 2025-04-08 | 207.00 | 211.00 | 202.00 | 207.00 | 194.45 | 170,518 |
| 2025-04-07 | 201.00 | 209.00 | 190.04 | 203.00 | 190.70 | 267,995 |
| 2025-04-04 | 215.00 | 215.00 | 207.00 | 207.00 | 194.45 | 155,819 |
| 2025-04-03 | 210.00 | 216.68 | 210.00 | 213.00 | 200.09 | 284,953 |
| 2025-04-02 | 216.00 | 220.00 | 209.00 | 216.00 | 202.91 | 161,423 |
| 2025-04-01 | 217.00 | 220.00 | 212.00 | 216.50 | 203.38 | 94,365 |
| 2025-03-31 | 215.00 | 219.02 | 209.00 | 216.00 | 202.91 | 66,430 |
| 2025-03-28 | 211.00 | 217.00 | 211.00 | 216.00 | 202.91 | 152,340 |
| 2025-03-27 | 215.00 | 219.00 | 212.25 | 219.00 | 205.73 | 490,745 |
| 2025-03-26 | 216.00 | 216.98 | 212.00 | 213.00 | 200.09 | 305,324 |
| 2025-03-25 | 216.00 | 217.02 | 213.00 | 213.00 | 200.09 | 458,376 |
| 2025-03-24 | 212.00 | 220.00 | 211.97 | 215.00 | 201.97 | 590,225 |
| 2025-03-21 | 216.00 | 219.00 | 213.00 | 213.00 | 200.09 | 127,330 |
| 2025-03-20 | 217.00 | 220.20 | 215.00 | 215.00 | 201.97 | 155,726 |
| 2025-03-19 | 216.00 | 219.00 | 215.00 | 218.00 | 204.79 | 244,246 |
| 2025-03-18 | 217.00 | 219.00 | 216.00 | 216.00 | 202.91 | 93,913 |
| 2025-03-17 | 217.00 | 219.00 | 213.50 | 218.00 | 204.79 | 126,330 |
| 2025-03-14 | 214.00 | 215.00 | 210.52 | 214.00 | 201.03 | 88,792 |
| 2025-03-13 | 215.00 | 220.00 | 211.44 | 213.00 | 200.09 | 69,327 |
| 2025-03-12 | 215.00 | 216.12 | 211.08 | 216.00 | 202.91 | 182,296 |
| 2025-03-11 | 212.00 | 221.00 | 211.00 | 211.00 | 198.21 | 45,195 |
| 2025-03-10 | 216.00 | 220.94 | 216.00 | 218.00 | 204.79 | 713,983 |
| 2025-03-07 | 218.00 | 220.00 | 216.00 | 218.00 | 204.79 | 76,307 |
| 2025-03-06 | 218.00 | 220.00 | 218.00 | 219.00 | 205.73 | 205,373 |
| 2025-03-05 | 219.00 | 221.06 | 217.77 | 220.00 | 204.48 | 609,192 |
| 2025-03-04 | 221.00 | 222.00 | 216.33 | 217.00 | 201.69 | 66,652 |
| 2025-03-03 | 222.00 | 222.00 | 218.26 | 221.00 | 205.41 | 81,958 |
| 2025-02-28 | 220.00 | 223.00 | 215.41 | 223.00 | 207.27 | 240,795 |
| 2025-02-27 | 224.00 | 225.00 | 220.90 | 222.00 | 206.34 | 87,183 |
| 2025-02-26 | 223.00 | 225.00 | 220.19 | 225.00 | 209.13 | 237,121 |
| 2025-02-25 | 223.00 | 225.00 | 221.40 | 223.00 | 207.27 | 172,375 |
| 2025-02-24 | 224.00 | 225.40 | 223.32 | 224.00 | 208.20 | 230,799 |
| 2025-02-21 | 225.00 | 226.00 | 222.48 | 225.00 | 209.13 | 74,205 |
| 2025-02-20 | 225.00 | 225.00 | 221.00 | 223.00 | 207.27 | 146,107 |
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.