Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 213.00 | 214.20 | 210.93 | 213.00 | 174.27 | 161,181 |
| 2021-10-25 | 211.00 | 214.00 | 209.84 | 213.50 | 174.68 | 231,300 |
| 2021-10-22 | 214.00 | 217.84 | 209.75 | 210.50 | 172.22 | 547,650 |
| 2021-10-21 | 214.00 | 215.00 | 213.42 | 214.00 | 175.09 | 175,592 |
| 2021-10-20 | 216.39 | 216.39 | 215.00 | 215.50 | 176.31 | 73,000 |
| 2021-10-19 | 217.00 | 217.60 | 216.20 | 216.50 | 177.13 | 261,447 |
| 2021-10-18 | 217.00 | 218.00 | 214.50 | 217.00 | 177.54 | 255,300 |
| 2021-10-15 | 217.00 | 218.00 | 215.00 | 215.00 | 175.91 | 52,415 |
| 2021-10-14 | 220.00 | 220.00 | 216.00 | 216.50 | 177.13 | 29,890 |
← NewerPage 22 of 22 · 1,269 trading days
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.