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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	291.2	294	294	298	288	2.01M
February 19, 2026	288	288	288	293	288	308,206
February 18, 2026	291.6	290	290	292.17	289	477,937
February 17, 2026	289	291	291	292	289	249,342
February 16, 2026	293.6	292	292	293.66	290	138,350
February 13, 2026	291.52	290	290	293	290	385,689
February 12, 2026	291	292	292	293	291	333,545
February 11, 2026	291.66	290	290	294	290	382,850
February 10, 2026	296.7	290	290	300	290	345,776
February 09, 2026	296.97	289	289	300	289	759,380
February 06, 2026	289.67	291	291	291	281	249,696
February 05, 2026	292.5	289	289	298	287	251,424
February 04, 2026	295	290	290	295	289	207,602
February 03, 2026	289.91	289	289	292.37	286.06	275,020
February 02, 2026	289	288	288	290	279	292,336
January 30, 2026	289	288	288	294	282.78	181,762
January 29, 2026	291.52	285	285	291.52	285	1.42M
January 28, 2026	286.55	287	287	291	283	316,952
January 27, 2026	284	283	283	284	282	320,892
January 26, 2026	282	282	282	283	280	3.1M
January 23, 2026	284.78	282	282	285	281	327,376
January 22, 2026	280.53	285	285	286	280	221,466
January 21, 2026	275	280	280	283	271	171,813
January 20, 2026	286	279	279	286	278	259,169
January 19, 2026	277.5	279	279	284	277	338,615
January 16, 2026	283.9	280	280	285	278	284,395
January 15, 2026	278	279	279	281.2	275	184,716
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

Utilico Emerging Markets Trust PLC (UEM.L) LSE