See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← EGL.LSE stock page

Ecofin Global Utilities and Infrastructure Trust plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-11235.00237.00234.00234.00228.0768,758
2025-11-10233.00237.00232.51234.00228.07309,362
2025-11-07237.00237.00233.22237.00230.991,866,099
2025-11-06235.00236.68233.00234.00228.0785,129
2025-11-05236.00237.00234.00235.00229.05182,588
2025-11-04235.00237.00233.00237.00230.99115,764
2025-11-03235.00236.36233.00235.00229.05102,143
2025-10-31234.00236.00231.22234.00228.07151,919
2025-10-30235.00235.00230.00235.00229.05298,756
2025-10-29239.00239.76235.00236.00227.95181,854
2025-10-28236.00239.04235.00238.00229.88365,737
2025-10-27237.00241.52235.00236.00227.95422,999
2025-10-24239.00240.00234.45236.00227.95256,083
2025-10-23232.00239.50231.00237.00228.91268,394
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-300.0225 GBP
2026-04-300.0225 GBP
2026-01-290.0225 GBP
2025-10-300.0213 GBP
2025-07-310.0213 GBP
2025-05-010.0213 GBP
2025-01-300.0213 GBP
2024-10-310.0205 GBP
2024-08-010.0205 GBP
2024-05-020.0205 GBP
2024-02-010.0205 GBP
2023-10-260.0195 GBP
2023-07-270.0195 GBP
2023-04-270.0195 GBP
2023-01-260.0195 GBP
2022-10-270.0185 GBP
2022-07-280.0185 GBP
2022-04-280.0185 GBP
2022-02-030.0185 GBP
2021-10-280.0165 GBP
2021-07-290.0165 GBP
2021-04-290.0165 GBP
2021-01-280.0165 GBP
2020-10-290.0165 GBP
2020-07-300.0165 GBP
2020-04-300.0165 GBP
2020-01-300.0165 GBP
2019-10-310.0160 GBP
2019-08-010.0160 GBP
2019-05-020.0160 GBP
2019-01-310.0160 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.