Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 301.00 | 301.00 | 292.00 | 293.00 | 293.00 | 88,279 |
| 2026-10-16 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 85,159 |
| 2026-10-15 | 299.00 | 299.00 | 291.00 | 295.00 | 295.00 | 494,243 |
| 2026-10-14 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 174,386 |
| 2026-10-13 | 299.00 | 300.00 | 296.00 | 298.00 | 298.00 | 174,030 |
| 2026-10-12 | 303.00 | 305.00 | 296.00 | 300.00 | 300.00 | 147,016 |
| 2026-10-09 | 295.00 | 296.92 | 291.23 | 296.00 | 296.00 | 220,813 |
| 2026-10-08 | 299.00 | 299.00 | 285.00 | 295.00 | 295.00 | 381,731 |
| 2026-10-07 | 296.00 | 298.00 | 287.00 | 293.00 | 293.00 | 464,454 |
| 2026-10-06 | 288.00 | 291.00 | 280.00 | 291.00 | 291.00 | 415,193 |
| 2026-10-05 | 284.00 | 289.00 | 283.00 | 287.00 | 287.00 | 373,357 |
| 2026-10-02 | 279.00 | 289.00 | 278.00 | 282.00 | 282.00 | 122,653 |
| 2026-10-01 | 282.00 | 289.00 | 277.00 | 280.00 | 280.00 | 149,653 |
| 2026-09-30 | 283.00 | 283.00 | 280.00 | 282.00 | 282.00 | 151,843 |
| 2026-09-29 | 289.00 | 292.00 | 280.00 | 281.00 | 281.00 | 127,554 |
| 2026-09-28 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 256,582 |
| 2026-09-25 | 282.00 | 287.00 | 281.05 | 283.00 | 283.00 | 369,071 |
| 2026-09-24 | 280.00 | 285.00 | 280.00 | 281.00 | 281.00 | 245,657 |
| 2026-09-23 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | 265,577 |
| 2026-09-22 | 284.00 | 286.00 | 279.00 | 281.00 | 281.00 | 78,175 |
| 2026-09-21 | 281.00 | 283.00 | 275.00 | 280.00 | 280.00 | 318,769 |
| 2026-09-18 | 279.00 | 285.00 | 278.00 | 281.00 | 281.00 | 172,570 |
| 2026-09-17 | 274.00 | 283.00 | 274.00 | 280.00 | 280.00 | 194,553 |
| 2026-09-16 | 276.00 | 282.00 | 273.00 | 281.00 | 281.00 | 192,366 |
| 2026-09-15 | 279.00 | 282.00 | 272.00 | 282.00 | 282.00 | 254,327 |
| 2026-09-14 | 279.00 | 286.00 | 276.00 | 281.00 | 281.00 | 419,299 |
| 2026-09-11 | 280.00 | 284.00 | 277.77 | 282.00 | 282.00 | 167,201 |
| 2026-09-10 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 365,094 |
| 2026-09-09 | 280.00 | 281.00 | 273.00 | 280.00 | 280.00 | 678,603 |
| 2026-09-08 | 277.00 | 284.00 | 276.00 | 279.00 | 279.00 | 217,178 |
| 2026-09-07 | 280.00 | 281.00 | 273.00 | 281.00 | 281.00 | 193,716 |
| 2026-09-04 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 153,370 |
| 2026-09-03 | 269.00 | 279.00 | 268.00 | 278.00 | 278.00 | 326,151 |
| 2026-09-02 | 273.00 | 281.00 | 271.99 | 274.00 | 271.58 | 692,193 |
| 2026-09-01 | 278.00 | 281.00 | 273.00 | 276.00 | 273.56 | 219,368 |
| 2026-08-28 | 279.00 | 281.00 | 273.52 | 279.00 | 276.54 | 61,149 |
| 2026-08-27 | 272.00 | 281.00 | 271.00 | 279.00 | 276.54 | 215,612 |
| 2026-08-26 | 278.00 | 285.00 | 277.00 | 278.00 | 275.54 | 90,147 |
| 2026-08-25 | 278.00 | 282.00 | 275.81 | 277.00 | 274.55 | 155,954 |
| 2026-08-24 | 275.00 | 281.00 | 273.93 | 279.00 | 276.54 | 65,390 |
| 2026-08-21 | 275.00 | 281.00 | 272.32 | 276.00 | 273.56 | 1,399,224 |
| 2026-08-20 | 276.00 | 282.00 | 273.10 | 275.00 | 272.57 | 423,432 |
| 2026-08-19 | 275.00 | 282.00 | 272.10 | 276.00 | 273.56 | 147,684 |
| 2026-08-18 | 278.00 | 287.00 | 274.00 | 274.00 | 271.58 | 220,521 |
| 2026-08-17 | 278.00 | 282.00 | 277.00 | 278.00 | 275.54 | 310,794 |
| 2026-08-14 | 282.00 | 288.00 | 279.63 | 281.00 | 278.52 | 109,544 |
| 2026-08-13 | 282.00 | 289.00 | 280.00 | 280.00 | 277.53 | 100,187 |
| 2026-08-12 | 285.00 | 291.00 | 281.00 | 283.00 | 280.50 | 564,826 |
| 2026-08-11 | 287.00 | 294.00 | 281.00 | 285.00 | 282.48 | 60,654 |
| 2026-08-10 | 289.00 | 293.00 | 283.00 | 290.00 | 287.44 | 170,371 |
| 2026-08-07 | 288.00 | 293.00 | 287.00 | 290.00 | 287.44 | 96,516 |
| 2026-08-06 | 290.00 | 293.00 | 281.00 | 290.00 | 287.44 | 57,989 |
| 2026-08-05 | 292.00 | 293.00 | 289.00 | 291.00 | 288.43 | 47,040 |
| 2026-08-04 | 289.00 | 292.00 | 282.00 | 290.00 | 287.44 | 62,475 |
| 2026-08-03 | 283.00 | 288.00 | 283.00 | 288.00 | 285.46 | 409,146 |
| 2026-07-31 | 284.00 | 293.00 | 284.00 | 287.00 | 284.47 | 91,221 |
| 2026-07-30 | 285.00 | 293.00 | 283.00 | 285.00 | 282.48 | 140,358 |
| 2026-07-29 | 284.00 | 288.00 | 284.00 | 286.00 | 283.47 | 151,282 |
| 2026-07-28 | 282.00 | 290.00 | 280.00 | 284.00 | 281.49 | 152,861 |
| 2026-07-27 | 283.00 | 290.00 | 282.00 | 283.00 | 280.50 | 628,719 |
Page 1 of 3 · 128 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.