Ecofin Global Utilities and Infrastructure Trust plc - EGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	235.8	237	237	237	233.22	134,099
November 06, 2025	235	234	234	236.68	233	85,129
November 05, 2025	236	235	235	237	234	182,589
November 04, 2025	235	237	237	237	233	115,764
November 03, 2025	235	235	235	236.36	233	102,143
October 31, 2025	234	234	234	236	231.22	151,919
October 30, 2025	235	235	235	235	230	298,756
October 29, 2025	239	236.51	236.51	239.76	235	178,699
October 28, 2025	238.34	238	238	239.04	235	367,837
October 27, 2025	238.67	236	236	241.52	235	422,999
October 24, 2025	239	236	236	240	234.45	256,083
October 23, 2025	234.24	237	237	239.5	231	268,395
October 22, 2025	233.65	231	231	239.95	231	317,063
October 21, 2025	233.08	234.67	234.67	235.96	231	162,115
October 20, 2025	229.24	233	233	235.94	229.24	167,609
October 17, 2025	240	233	233	240	229.66	10.54M
October 16, 2025	240.6	237	237	243	237	434,071
October 15, 2025	234.04	237	237	243.8	233	483,331
October 14, 2025	230.08	238	238	238	225	349,199
October 13, 2025	225	233	233	233	216	371,913
October 10, 2025	222.94	227	227	229	219.46	342,383
October 09, 2025	221.81	223	223	226.37	221.81	470,306
October 08, 2025	218	222	222	223	218	96,725
October 07, 2025	214	223	223	223.36	214	117,648
October 06, 2025	219.64	223	223	223	218	99,802
October 03, 2025	221.92	222	222	223	218.88	159,820
October 02, 2025	220.12	222	222	223	220.12	136,251
October 01, 2025	215.8	221	221	221.78	209	130,639
September 30, 2025	215	218	218	219	215	321,179
September 29, 2025	218	218	218	218	211	485,165
September 26, 2025	215.81	217	217	219	210	106,754
September 25, 2025	219	218	218	219	215.46	85,959
September 24, 2025	218	217	217	219	216.58	68,509
September 23, 2025	211.9	218	218	220	209	67,042
September 22, 2025	213.35	213	213	217	210.14	93,205
September 19, 2025	213.91	216	216	218	213.91	97,651
September 18, 2025	216	217	217	219	216	60,199
September 17, 2025	219	217	217	219.1	216	152,116
September 16, 2025	215	217	217	217.88	215	250,899
September 15, 2025	212.57	217	217	217	212.57	381,702
September 12, 2025	214	216	216	216	213.9	151,769
September 11, 2025	212.11	215	215	216	208.71	55,334
September 10, 2025	210.08	214	214	216	210.08	190,518
September 09, 2025	207.98	213	213	214.96	207.98	144,305
September 08, 2025	207.88	210	210	214	207.88	128,959
September 05, 2025	212	212	212	215	208	275,664
September 04, 2025	214.12	213	213	216	210.17	142,674
September 03, 2025	217.92	215	215	219.26	213.77	105,245
September 02, 2025	218	218	218	218.5	212.55	292,299
September 01, 2025	222.55	217	217	222.55	213	112,425
August 29, 2025	215.3	213	213	218	213	128,393
August 28, 2025	219	216	216	219	215.67	81,919
August 27, 2025	220.65	217	217	220.65	214.65	117,006
August 26, 2025	215.5	217	217	220	215	99,698
August 22, 2025	219.81	220	220	222	217.63	117,033
August 21, 2025	216.76	218	218	221	216	152,119
August 20, 2025	216.32	217	217	220	215.81	144,787
August 19, 2025	216.3	217	217	218	215.3	129,212
August 18, 2025	220.41	217	217	220.41	216.32	205,024
August 15, 2025	216	218	218	221.5	216	246,904

Ecofin Global Utilities and Infrastructure Trust plc (EGL.L) LSE