Ecofin Global Utilities and Infrastructure Trust plc (EGL.L) LSE
258.00
-1(-0.39%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
258.00
-1(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 255.21 | 258 | 258 | 263 | 255.21 | 74,984 |
| April 01, 2026 | 254.87 | 259 | 259 | 260.92 | 254.87 | 7.66M |
| March 31, 2026 | 254.82 | 256 | 256 | 257 | 252.8 | 127,285 |
| March 30, 2026 | 255.16 | 257 | 257 | 263 | 247.1 | 232,912 |
| March 27, 2026 | 250 | 251 | 251 | 259 | 246 | 122,810 |
| March 26, 2026 | 257.4 | 251 | 251 | 262 | 247.07 | 132,115 |
| March 25, 2026 | 250 | 253 | 253 | 262 | 250 | 192,278 |
| March 24, 2026 | 257.32 | 249 | 249 | 257.32 | 246 | 128,216 |
| March 23, 2026 | 252 | 252 | 252 | 261 | 246 | 224,146 |
| March 20, 2026 | 262.62 | 254 | 254 | 266 | 247 | 187,791 |
| March 19, 2026 | 262 | 258 | 258 | 266 | 252.8 | 133,112 |
| March 18, 2026 | 254.75 | 256 | 256 | 264 | 252.75 | 158,739 |
| March 17, 2026 | 254.1 | 259 | 259 | 259 | 254.1 | 99,740 |
| March 16, 2026 | 257.84 | 260 | 260 | 261 | 251 | 111,980 |
| March 13, 2026 | 259 | 260 | 260 | 265 | 256.71 | 95,401 |
| March 12, 2026 | 257 | 257 | 257 | 260.11 | 248 | 125,694 |
| March 11, 2026 | 254.98 | 255 | 255 | 259 | 251.59 | 52,599 |
| March 10, 2026 | 251.5 | 255 | 255 | 257 | 243.83 | 140,888 |
| March 09, 2026 | 253 | 248 | 248 | 256 | 245 | 145,299 |
| March 06, 2026 | 252.99 | 252 | 252 | 260 | 248.01 | 100,980 |
| March 05, 2026 | 260.5 | 255 | 255 | 266 | 255 | 104,790 |
| March 04, 2026 | 253.6 | 260 | 260 | 263 | 253 | 184,133 |
| March 03, 2026 | 262 | 255.5 | 255.5 | 272 | 251.75 | 533,235 |
| March 02, 2026 | 270.24 | 264 | 264 | 271.07 | 261.92 | 216,118 |
| February 27, 2026 | 268 | 267 | 267 | 274 | 261 | 220,886 |
| February 26, 2026 | 270.17 | 267 | 267 | 275.18 | 267 | 170,373 |
| February 25, 2026 | 261 | 272 | 272 | 276 | 261 | 295,817 |
| February 24, 2026 | 260.84 | 263 | 263 | 263.31 | 260.84 | 208,760 |
| February 23, 2026 | 260.95 | 263 | 263 | 263 | 259 | 120,987 |
| February 20, 2026 | 261.44 | 262 | 0 | 262 | 256 | 82,694 |
| February 19, 2026 | 256 | 260 | 0 | 260 | 256 | 82,240 |
| February 18, 2026 | 257.89 | 259 | 0 | 259 | 255 | 172,397 |
| February 17, 2026 | 257 | 258 | 0 | 259 | 255.54 | 97,406 |
| February 16, 2026 | 250.65 | 258 | 0 | 258 | 250 | 221,883 |
| February 13, 2026 | 245.96 | 251 | 0 | 251 | 245.22 | 169,664 |
| February 12, 2026 | 248.4 | 248 | 0 | 249.87 | 242 | 119,205 |
| February 11, 2026 | 242.16 | 249 | 0 | 249 | 241.5 | 188,500 |
| February 10, 2026 | 244.65 | 246 | 0 | 246 | 241.32 | 220,775 |
| February 09, 2026 | 241.72 | 242 | 0 | 244 | 238 | 142,298 |
| February 06, 2026 | 243 | 242 | 0 | 243 | 235 | 164,681 |
| February 05, 2026 | 243 | 239 | 0 | 243 | 236.84 | 96,026 |
| February 04, 2026 | 240.03 | 240 | 0 | 243 | 236.21 | 215,340 |
| February 03, 2026 | 239 | 239 | 0 | 243 | 239 | 170,568 |
| February 02, 2026 | 240 | 238 | 0 | 244 | 237 | 303,211 |
| January 30, 2026 | 247 | 239 | 0 | 247 | 239 | 111,030 |
| January 29, 2026 | 245.84 | 241 | 0 | 245.84 | 239 | 250,220 |
| January 28, 2026 | 242.25 | 244 | 0 | 246.23 | 240 | 94,800 |
| January 27, 2026 | 239.78 | 244 | 0 | 244 | 236.57 | 105,766 |
| January 26, 2026 | 237.23 | 238 | 0 | 239.13 | 234.5 | 183,077 |
| January 23, 2026 | 238.45 | 237 | 0 | 239 | 234 | 85,585 |
| January 22, 2026 | 238.6 | 238.5 | 0 | 241 | 234 | 90,483 |
| January 21, 2026 | 235.6 | 233 | 0 | 237.12 | 233 | 179,090 |
| January 20, 2026 | 236.56 | 237 | 0 | 239.6 | 235 | 149,576 |
| January 19, 2026 | 233.34 | 237 | 0 | 237 | 233 | 272,434 |
| January 16, 2026 | 236.4 | 237 | 0 | 241 | 236.4 | 174,163 |
| January 15, 2026 | 235 | 236 | 0 | 240 | 231.25 | 181,960 |
| January 14, 2026 | 233 | 233 | 0 | 235 | 231 | 79,548 |
| January 13, 2026 | 234.72 | 234 | 0 | 236 | 233 | 211,996 |
| January 12, 2026 | 233.83 | 235 | 0 | 236 | 230 | 163,758 |
| January 09, 2026 | 234.5 | 234 | 0 | 236 | 231 | 380,861 |