Utilico Emerging Markets Trust PLC - UEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	250	252	252	253.29	249.38	138,887
September 25, 2025	252	253	253	254	250.6	161,232
September 24, 2025	255.52	252	252	257	251.8	88,720
September 23, 2025	249.83	254	254	256.41	249.83	226,529
September 22, 2025	253.94	252	252	253.94	248	916,177
September 19, 2025	247	253	253	253.22	247	218,743
September 18, 2025	250	250	250	251	249.16	72,511
September 17, 2025	249	252	252	252	248	261,889
September 16, 2025	245	248	248	251	244	91,300
September 15, 2025	250	250	250	251	245.68	161,315
September 12, 2025	245.05	249	249	253	245.05	444,941
September 11, 2025	246	248	248	249	245.15	71,590
September 10, 2025	248.46	247	247	249	247	81,326
September 09, 2025	255	249	249	255	245	104,218
September 08, 2025	248	248	248	249	246	238,430
September 05, 2025	248	246	246	248.8	246	115,309
September 04, 2025	247	248	248	248	243	401,728
September 03, 2025	248.25	249	246.67	249	246.85	215,092
September 02, 2025	250.49	250	247.67	254	247.68	173,378
September 01, 2025	250.05	252	249.65	254	246	90,234
August 29, 2025	249.1	250	250	251.34	246	67,132
August 28, 2025	248.2	250	250	250	247	89,740
August 27, 2025	250.13	249	249	254	248.72	117,197
August 26, 2025	250.5	251	251	251	246	424,534
August 22, 2025	248	249	249	251	248	129,558
August 21, 2025	252	248	248	253	248	118,574
August 20, 2025	251	250	250	251	247.77	269,287
August 19, 2025	252	251	251	252	248	498,774
August 18, 2025	252	252	252	254	250	86,459
August 15, 2025	250.04	250	250	253	249	213,831
August 14, 2025	250.56	250	250	251	249	460,532
August 13, 2025	250.54	251	251	251	250	276,432
August 12, 2025	250.97	250	250	252	247	316,103
August 11, 2025	248.9	250	250	250.5	247	253,305
August 08, 2025	249.57	249	249	253	249	51,012
August 07, 2025	246	249	249	253	246	327,931
August 06, 2025	243.4	245	245	245	243	196,284
August 05, 2025	242.67	244	244	244.1	241.14	286,135
August 04, 2025	242.45	242	242	243.22	240.42	96,145
August 01, 2025	242	244	244	244	239.88	168,006
July 31, 2025	241	243	243	243	240	491,486
July 30, 2025	241.87	241	241	244	240	228,239
July 29, 2025	242.31	241	241	243	240	1.59M
July 28, 2025	242.84	244	244	244	242	237,773
July 25, 2025	243	242	242	243	241	380,274
July 24, 2025	242.63	243	243	244	242	344,373
July 23, 2025	243	242	242	243	242	123,042
July 22, 2025	243	243	243	244	241	244,144
July 21, 2025	242.3	244	244	244	241.5	240,571
July 18, 2025	241.74	244	244	244	241.52	233,410
July 17, 2025	243.5	244	244	244.62	242	367,075
July 16, 2025	242.2	243	243	245	241.5	411,358
July 15, 2025	242.5	243	243	243	241	299,550
July 14, 2025	243.51	243	243	243.51	241.24	303,495
July 11, 2025	242.53	243	243	245	242.53	88,066
July 10, 2025	243.9	244	244	244.28	242.13	314,719
July 09, 2025	242	244	244	244	241	253,761
July 08, 2025	245	243	243	245	240.78	104,501
July 07, 2025	244	244	244	246	242	408,809
July 04, 2025	242.5	244	244	245	240	134,030

Utilico Emerging Markets Trust PLC (UEM.L) LSE