Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 204.00 | 204.00 | 201.00 | 202.00 | 165.91 | 177,015 |
| 2021-10-25 | 205.00 | 205.70 | 200.51 | 202.50 | 166.32 | 130,994 |
| 2021-10-22 | 199.00 | 204.63 | 196.53 | 199.50 | 163.85 | 243,016 |
| 2021-10-21 | 199.00 | 199.00 | 195.45 | 199.00 | 163.44 | 108,821 |
| 2021-10-20 | 198.50 | 198.50 | 195.50 | 197.00 | 161.80 | 126,680 |
| 2021-10-19 | 199.00 | 199.00 | 197.20 | 198.50 | 163.03 | 69,473 |
| 2021-10-18 | 199.00 | 199.00 | 195.50 | 198.50 | 163.03 | 204,970 |
| 2021-10-15 | 199.00 | 199.00 | 195.63 | 198.50 | 163.03 | 180,173 |
| 2021-10-14 | 198.00 | 198.84 | 197.00 | 198.75 | 163.24 | 156,436 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0225 GBP |
| 2026-04-30 | 0.0225 GBP |
| 2026-01-29 | 0.0225 GBP |
| 2025-10-30 | 0.0213 GBP |
| 2025-07-31 | 0.0213 GBP |
| 2025-05-01 | 0.0213 GBP |
| 2025-01-30 | 0.0213 GBP |
| 2024-10-31 | 0.0205 GBP |
| 2024-08-01 | 0.0205 GBP |
| 2024-05-02 | 0.0205 GBP |
| 2024-02-01 | 0.0205 GBP |
| 2023-10-26 | 0.0195 GBP |
| 2023-07-27 | 0.0195 GBP |
| 2023-04-27 | 0.0195 GBP |
| 2023-01-26 | 0.0195 GBP |
| 2022-10-27 | 0.0185 GBP |
| 2022-07-28 | 0.0185 GBP |
| 2022-04-28 | 0.0185 GBP |
| 2022-02-03 | 0.0185 GBP |
| 2021-10-28 | 0.0165 GBP |
| 2021-07-29 | 0.0165 GBP |
| 2021-04-29 | 0.0165 GBP |
| 2021-01-28 | 0.0165 GBP |
| 2020-10-29 | 0.0165 GBP |
| 2020-07-30 | 0.0165 GBP |
| 2020-04-30 | 0.0165 GBP |
| 2020-01-30 | 0.0165 GBP |
| 2019-10-31 | 0.0160 GBP |
| 2019-08-01 | 0.0160 GBP |
| 2019-05-02 | 0.0160 GBP |
| 2019-01-31 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.