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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	220.41	217	217	220.41	216.32	205,024
August 15, 2025	216	218	218	221.5	216	246,904
August 14, 2025	216.9	218	218	221	216	134,615
August 13, 2025	220.38	217	217	225	217	84,255
August 12, 2025	223	221	221	223	218	117,423
August 11, 2025	223	220	220	223	218	105,503
August 08, 2025	220.65	220	220	223	220	99,289
August 07, 2025	219.97	220	220	225	219	107,679
August 06, 2025	221.36	222	222	223	219	150,665
August 05, 2025	222	222	222	223.42	218	271,865
August 04, 2025	217.63	222	222	222	217	301,975
August 01, 2025	217	218	218	225	217	138,771
July 31, 2025	218.84	219	219	221.28	218	214,645
July 30, 2025	219.25	222	219.88	223.58	218	153,740
July 29, 2025	220.9	221	221	225	219.45	151,615
July 28, 2025	219.2	222	222	225	215.97	139,035
July 25, 2025	219.43	221	221	221.23	219.43	108,057
July 24, 2025	222	222	222	224	218	127,827
July 23, 2025	221	224	224	225.11	217.99	171,733
July 22, 2025	219.85	222	222	224	218.16	395,657
July 21, 2025	219.91	213	213	221.71	213	108,585
July 18, 2025	218	219	219	220	211	109,862
July 17, 2025	216.04	219	219	222	213.16	101,590
July 16, 2025	214.59	216	216	219	214.59	135,688
July 15, 2025	219	218	218	219	215	115,992
July 14, 2025	218.05	216	216	222	215	208,427
July 11, 2025	218.59	216	216	222	214	90,601
July 10, 2025	213.7	215	215	217.56	210	99,409
July 09, 2025	223.52	215	215	223.52	211	105,962
July 08, 2025	220.21	213	213	220.21	213	128,394
July 07, 2025	215.64	214	214	220	214	234,400
July 04, 2025	226	218	218	228	217.41	285,946
July 03, 2025	206.86	217	217	220.52	206.86	245,223
July 02, 2025	210.34	212	212	213	210	221,140
July 01, 2025	210.06	212	212	212	202	128,848
June 30, 2025	210	211	211	212	204.97	131,632
June 27, 2025	207	210	210	213	207	53,872
June 26, 2025	209.4	206	206	213	206	256,250
June 25, 2025	209.91	212	212	213	209	225,579
June 24, 2025	209.77	212	212	212	204.81	104,565
June 23, 2025	203.28	211	211	211	203.28	176,964
June 20, 2025	205.78	208	208	210	205.78	73,624
June 19, 2025	210	206	206	210	205.52	56,112
June 18, 2025	204.22	208	208	211.16	204.22	263,710
June 17, 2025	204.35	208	208	213	204.35	93,539
June 16, 2025	211.32	209	209	213	209	93,539
June 13, 2025	208.66	211	211	213	208.66	127,434
June 12, 2025	201	211	211	211	201	93,539
June 11, 2025	205.31	211	211	213	205	244,314
June 10, 2025	210	208	208	213	207.25	251,444
June 09, 2025	205.76	211	211	213	205.76	181,995
June 06, 2025	206.16	209	209	209	206.16	181,995
June 05, 2025	209	209	209	211	205	204,671
June 04, 2025	209.88	210	210	211.02	203.12	120,621
June 03, 2025	213	211	211	213	206	179,507
June 02, 2025	210.03	212	212	212	202.11	203,690
May 30, 2025	210	212	212	212	209	94,100
May 29, 2025	211	212	212	212	209	86,919
May 28, 2025	210.2	209	209	212	209	41,834
May 27, 2025	211	209	209	214	209	123,185

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