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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	259	259	259	259	254.65	223,851
November 06, 2025	255	259	259	259	254	520,588
November 05, 2025	255	254	254	257	253	370,093
November 04, 2025	256	255	255	258	254.92	370,901
November 03, 2025	257	257	257	259	255	154,885
October 31, 2025	254	257	257	259	254	355,564
October 30, 2025	256.04	257	257	257	254	191,622
October 29, 2025	254.02	255	255	258.7	253.3	212,131
October 28, 2025	251.45	257	257	257.72	249	90,033
October 27, 2025	253	254	254	256	252	557,936
October 24, 2025	251	253	253	253	249	132,327
October 23, 2025	245	252	252	252	245	146,641
October 22, 2025	253	251	251	253	247.87	129,909
October 21, 2025	248	252	252	252.56	248	372,745
October 20, 2025	249.6	252	252	253	247	180,687
October 17, 2025	244	251	251	251	243	291,032
October 16, 2025	248.4	252	252	253	248.4	111,622
October 15, 2025	250.17	249	249	251	247.8	70,842
October 14, 2025	247.52	250	250	251	245	283,616
October 13, 2025	249	248	248	250.7	248	254,501
October 10, 2025	252.96	250	250	254	249	718,227
October 09, 2025	251.3	254	254	254	246	132,027
October 08, 2025	245	250	250	253	245	150,748
October 07, 2025	250.4	251	251	255	250.4	263,203
October 06, 2025	255.13	254	254	257	253	449,891
October 03, 2025	255.88	254	254	257.1	254	129,923
October 02, 2025	255.34	255	255	260	254.33	150,154
October 01, 2025	253.8	255	255	255	251	357,881
September 30, 2025	253	255	255	255	252.4	286,643
September 29, 2025	251.35	254	254	254	251	179,487
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

Utilico Emerging Markets Trust PLC (UEM.L) LSE