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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	234.72	234	234	236	233	211,996
January 12, 2026	233.83	235	235	236	230	163,758
January 09, 2026	234.5	234	234	236	231	380,861
January 08, 2026	233	233	233	235	230.25	155,037
January 07, 2026	237	234	234	237	229.07	131,479
January 06, 2026	234.93	234	234	237	230	182,140
January 05, 2026	231.82	234	234	238	230	182,722
January 02, 2026	230.88	235	235	237	229.67	138,566
December 31, 2025	231	233	233	238	229	31,224
December 30, 2025	233.11	231	231	235	231	135,354
December 29, 2025	237.92	233	233	240	232.11	125,276
December 24, 2025	238.6	238	238	240	238	53,159
December 23, 2025	242.14	234	234	244	234	137,557
December 22, 2025	240.12	239	239	242	235.6	203,257
December 19, 2025	236.29	238	238	241	236	288,259
December 18, 2025	240.94	238	238	243	236	128,349
December 17, 2025	241.3	236	236	243	236	131,291
December 16, 2025	240	237	237	247	236.44	210,926
December 15, 2025	240.66	240	240	245	238	276,525
December 12, 2025	236	239	239	244	236	97,633
December 11, 2025	243.46	237.5	237.5	247	236	262,666
December 10, 2025	245.68	242	242	247	242	93,795
December 09, 2025	244.75	242	242	248	242	130,851
December 08, 2025	241.33	243	243	250	238.11	334,457
December 05, 2025	238	238.5	238.5	242	237.33	186,734
December 04, 2025	240	238.5	238.5	243	237.16	164,627
December 03, 2025	241	237	237	241	236	86,190
December 02, 2025	240	237	237	241	236	118,092
December 01, 2025	237.95	240.52	240.52	241	235	165,933
November 28, 2025	235	237	237	240	235	82,449
November 27, 2025	235.08	238	238	239	233	71,208
November 26, 2025	235	238	238	238	229	67,230
November 25, 2025	235.34	235	235	235.78	230.94	125,204
November 24, 2025	230	234	234	235	230	130,351
November 21, 2025	230	233	233	234.08	230	138,295
November 20, 2025	235	234	234	236	231	113,733
November 19, 2025	230.11	235	235	235	230.11	525,997
November 18, 2025	232.34	234.5	234.5	235.36	231	87,265
November 17, 2025	232.95	236	236	237	231	86,796
November 14, 2025	233.68	236	236	237	230	311,805
November 13, 2025	236	236	236	238	234.54	110,829
November 12, 2025	230	236	236	238	230	158,291
November 11, 2025	236	234	234	237	234	69,725
November 10, 2025	233	234	234	237	232.51	309,363
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

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