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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	278	277	277	279.75	276	408,405
January 13, 2026	274.85	278	278	279	270	307,336
January 12, 2026	276	279	279	281	273	165,602
January 09, 2026	273.64	274	274	277	272.88	304,747
January 08, 2026	271.02	272	272	274	270	436,036
January 07, 2026	272.76	272	272	277.64	271	230,211
January 06, 2026	275	273	273	276	270	255,945
January 05, 2026	277.83	270	270	279	269	317,642
January 02, 2026	272.48	271	271	273	266	207,714
December 31, 2025	272	269	269	273	268.86	70,318
December 30, 2025	270	268	268	271	266	101,977
December 29, 2025	269.3	268	268	271	263	266,013
December 24, 2025	269	265	265	272	265	154,844
December 23, 2025	270	267	267	270	265	158,882
December 22, 2025	268.08	267	267	270	265	191,272
December 19, 2025	268.64	268	268	273	267	1.01M
December 18, 2025	272.2	267	267	272.79	265.78	303,463
December 17, 2025	273	270	270	279	269	368,860
December 16, 2025	269.7	272	272	273.71	267.4	419,918
December 15, 2025	261	270	270	271	261	379,312
December 12, 2025	266	269	269	269	261	215,324
December 11, 2025	265	264	264	266	260	212,744
December 10, 2025	268	262	262	268	261	202,264
December 09, 2025	264	264	264	265	260	111,178
December 08, 2025	270	264	264	270	264	174,424
December 05, 2025	272.15	267	267	273	266	171,514
December 04, 2025	271	269	269	273	265	186,135
December 03, 2025	270	274	273.98	274	269	2.99M
December 02, 2025	268	270	269.98	271	267.8	206,960
December 01, 2025	266	268	267.98	269.34	265	203,914
November 28, 2025	266	268	267.98	270	261	109,434
November 27, 2025	263.56	266	266	268.07	262	119,297
November 26, 2025	261.67	266	266	266	260.97	77,840
November 25, 2025	261	261	261	261.75	259	37,376
November 24, 2025	263.19	260	260	264	258	231,987
November 21, 2025	263.7	262	262	264	259	324,369
November 20, 2025	263.5	264	264	265	260	152,175
November 19, 2025	258	264	264	264	258	269,003
November 18, 2025	262.14	261	261	264.05	259.05	243,662
November 17, 2025	263.3	264	264	265	261	277,862
November 14, 2025	256	265	265	266	256	201,550
November 13, 2025	264	264	264	264.63	261.99	235,189
November 12, 2025	264	263	263	266	263	241,678
November 11, 2025	259.24	265	265	265	259	124,587
November 10, 2025	259	260	260	261	258.56	131,914
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

Utilico Emerging Markets Trust PLC (UEM.L) LSE