Utilico Emerging Markets Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 259.00 | 265.00 | 259.00 | 265.00 | 253.75 | 124,587 |
| 2025-11-10 | 259.00 | 261.00 | 258.56 | 260.00 | 248.97 | 131,914 |
| 2025-11-07 | 259.00 | 259.00 | 254.65 | 259.00 | 248.01 | 373,851 |
| 2025-11-06 | 255.00 | 259.00 | 254.00 | 259.00 | 248.01 | 875,850 |
| 2025-11-05 | 255.00 | 257.00 | 253.00 | 254.00 | 243.22 | 370,093 |
| 2025-11-04 | 256.00 | 258.00 | 254.92 | 255.00 | 244.18 | 370,901 |
| 2025-11-03 | 257.00 | 259.00 | 255.00 | 257.00 | 246.09 | 154,885 |
| 2025-10-31 | 254.00 | 259.00 | 254.00 | 257.00 | 246.09 | 455,564 |
| 2025-10-30 | 255.00 | 258.00 | 254.00 | 257.00 | 246.09 | 191,622 |
| 2025-10-29 | 256.00 | 259.00 | 253.30 | 255.00 | 244.18 | 293,483 |
| 2025-10-28 | 253.00 | 257.72 | 249.00 | 257.00 | 246.09 | 90,033 |
| 2025-10-27 | 253.00 | 256.00 | 252.00 | 254.00 | 243.22 | 557,936 |
| 2025-10-24 | 251.00 | 253.00 | 249.00 | 253.00 | 242.26 | 345,828 |
| 2025-10-23 | 245.00 | 252.00 | 245.00 | 252.00 | 241.31 | 146,641 |
← NewerPage 5 of 5 · 254 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.