Ecofin Global Utilities and Infrastructure Trust (EGL) Share Price

Financial Services Sector


Date Open High Low Close* Volume
25/07/2025 221.00p 221.23p 219.43p 221.00p 108057
24/07/2025 222.00p 224.00p 218.00p 222.00p 127827
23/07/2025 221.00p 225.11p 217.99p 224.00p 171733
22/07/2025 220.00p 224.00p 218.16p 222.00p 395657
21/07/2025 213.00p 221.71p 213.00p 213.00p 108585
18/07/2025 220.00p 220.00p 211.00p 219.00p 109862
17/07/2025 216.00p 222.00p 213.16p 219.00p 101590
16/07/2025 217.00p 219.00p 214.59p 216.00p 135688
15/07/2025 219.00p 219.00p 215.00p 218.00p 115991
14/07/2025 218.00p 222.00p 215.00p 216.00p 133427
11/07/2025 215.00p 222.00p 214.00p 216.00p 90601
10/07/2025 215.00p 217.56p 210.00p 215.00p 91443
09/07/2025 213.00p 223.52p 211.00p 215.00p 105962
08/07/2025 217.00p 220.21p 213.00p 213.00p 128394
07/07/2025 220.00p 220.00p 214.00p 214.00p 234400
04/07/2025 224.00p 228.00p 217.41p 218.00p 285946
03/07/2025 213.00p 220.52p 206.86p 217.00p 245223
02/07/2025 212.00p 213.00p 210.00p 212.00p 221139
01/07/2025 211.00p 212.00p 202.00p 212.00p 128848
30/06/2025 210.00p 212.00p 204.97p 211.00p 131632
27/06/2025 209.00p 213.00p 207.00p 210.00p 53872
26/06/2025 211.00p 213.00p 206.00p 206.00p 256250
25/06/2025 210.00p 213.00p 209.00p 212.00p 225579
24/06/2025 210.00p 212.00p 204.81p 212.00p 104565
23/06/2025 207.00p 211.00p 203.28p 211.00p 176964
20/06/2025 208.00p 210.00p 205.78p 208.00p 73624
19/06/2025 210.00p 210.00p 205.52p 206.00p 56112
18/06/2025 208.00p 211.16p 204.22p 208.00p 263710
17/06/2025 208.00p 213.00p 204.35p 208.00p 42855
16/06/2025 209.00p 213.00p 209.00p 209.00p 88187
13/06/2025 211.00p 213.00p 208.66p 211.00p 127434
12/06/2025 210.00p 211.00p 201.00p 211.00p 88829
11/06/2025 209.00p 213.00p 205.00p 211.00p 244314
10/06/2025 209.00p 213.00p 207.25p 208.00p 251444
09/06/2025 209.00p 213.00p 205.76p 211.00p 139611
06/06/2025 209.00p 209.00p 206.16p 209.00p 181995
05/06/2025 209.00p 211.00p 205.00p 209.00p 204671
04/06/2025 206.00p 211.02p 203.12p 210.00p 120621
03/06/2025 213.00p 213.00p 206.00p 211.00p 179507
02/06/2025 210.00p 212.00p 202.11p 212.00p 203689
30/05/2025 210.00p 212.00p 209.00p 212.00p 94100
29/05/2025 211.00p 212.00p 209.00p 212.00p 86919
28/05/2025 211.00p 212.00p 209.00p 209.00p 41834
27/05/2025 211.00p 214.00p 209.00p 209.00p 123182
23/05/2025 211.00p 214.00p 206.00p 210.00p 156289
22/05/2025 211.00p 214.00p 207.16p 211.00p 263883
21/05/2025 209.00p 213.06p 209.00p 212.00p 185287
20/05/2025 206.00p 211.95p 202.61p 209.00p 611182
19/05/2025 205.00p 208.92p 201.00p 208.00p 107309
16/05/2025 206.00p 210.98p 199.33p 209.00p 235345
15/05/2025 202.00p 208.44p 201.20p 206.00p 211974
14/05/2025 203.00p 209.00p 200.46p 206.00p 282893
13/05/2025 198.50p 208.00p 197.00p 208.00p 143042
12/05/2025 205.00p 207.00p 202.00p 205.00p 166676
09/05/2025 202.00p 206.00p 197.00p 206.00p 83225
08/05/2025 202.00p 205.00p 199.47p 205.00p 220895
07/05/2025 201.00p 202.65p 194.50p 201.00p 209551
06/05/2025 198.00p 207.00p 188.50p 203.00p 232879
02/05/2025 196.00p 197.50p 193.00p 196.00p 89800
01/05/2025 196.00p 199.50p 191.90p 196.25p 206492
30/04/2025 196.00p 198.90p 190.64p 197.50p 49100
29/04/2025 198.50p 200.00p 193.24p 195.00p 76772
28/04/2025 192.50p 198.50p 190.38p 193.00p 107890
25/04/2025 200.00p 200.00p 194.00p 195.00p 53355
24/04/2025 194.50p 198.25p 194.00p 194.00p 61694
23/04/2025 194.00p 198.12p 192.00p 195.00p 107692
22/04/2025 195.00p 198.50p 187.00p 193.00p 164557
17/04/2025 195.00p 197.00p 189.96p 195.00p 58554
16/04/2025 184.00p 194.00p 184.00p 194.00p 105294
15/04/2025 192.50p 194.15p 187.00p 192.00p 115497
14/04/2025 190.00p 194.00p 184.50p 190.00p 83471
11/04/2025 186.00p 193.00p 184.50p 185.50p 27700
10/04/2025 184.50p 191.92p 184.50p 185.50p 220217
09/04/2025 182.00p 188.50p 178.10p 178.50p 51070
08/04/2025 182.00p 188.00p 182.00p 188.00p 226533
07/04/2025 181.50p 188.50p 172.50p 183.00p 255742
04/04/2025 191.00p 196.00p 186.50p 186.50p 275719
03/04/2025 193.00p 196.00p 190.50p 196.00p 331111
02/04/2025 193.00p 194.83p 188.00p 194.75p 138945
01/04/2025 188.00p 194.88p 185.40p 194.50p 289620
31/03/2025 191.50p 193.00p 187.78p 192.50p 188631
28/03/2025 191.00p 193.00p 190.00p 193.00p 131833
27/03/2025 190.50p 191.64p 185.76p 191.50p 125791
26/03/2025 191.00p 192.00p 190.00p 192.00p 79190
25/03/2025 192.00p 193.00p 187.50p 193.00p 108913
24/03/2025 193.50p 193.50p 187.34p 193.00p 266129
21/03/2025 192.00p 194.00p 186.26p 193.00p 101616
20/03/2025 190.50p 192.00p 188.73p 192.00p 98493
19/03/2025 183.50p 191.00p 183.50p 191.00p 146962
18/03/2025 189.50p 191.00p 188.58p 189.50p 133464
17/03/2025 183.50p 191.35p 183.50p 190.00p 240349
14/03/2025 184.00p 188.00p 183.50p 187.00p 131101
13/03/2025 184.50p 187.50p 184.50p 185.00p 126778
12/03/2025 186.00p 186.31p 184.44p 185.00p 108476
11/03/2025 183.50p 188.00p 183.50p 185.50p 109291
10/03/2025 185.00p 186.74p 183.95p 185.50p 117564
07/03/2025 184.50p 185.50p 183.78p 185.00p 57096
06/03/2025 186.00p 187.00p 183.50p 183.50p 98336
05/03/2025 184.00p 189.00p 183.50p 185.50p 203498
04/03/2025 187.50p 191.50p 184.15p 187.50p 350916
03/03/2025 192.00p 192.00p 186.65p 189.50p 160294
28/02/2025 184.00p 192.00p 184.00p 187.50p 88802
27/02/2025 189.00p 192.00p 187.83p 189.00p 508880
26/02/2025 190.00p 191.50p 186.00p 190.50p 257192
25/02/2025 187.50p 191.00p 186.00p 187.00p 424837
24/02/2025 190.00p 192.00p 182.00p 189.00p 75053
21/02/2025 189.00p 190.30p 187.14p 189.00p 113789
20/02/2025 191.00p 191.31p 186.00p 186.50p 252502
19/02/2025 187.00p 190.00p 186.00p 190.00p 110289
18/02/2025 188.50p 191.50p 186.50p 187.00p 135948
17/02/2025 188.00p 189.50p 184.92p 189.50p 120737
14/02/2025 188.00p 191.50p 185.50p 189.50p 198442
13/02/2025 188.50p 191.00p 187.65p 189.00p 130848
12/02/2025 190.00p 190.52p 188.49p 190.00p 90762
11/02/2025 192.00p 192.00p 187.10p 189.00p 98719
10/02/2025 184.00p 191.50p 184.00p 190.00p 206885
07/02/2025 190.00p 191.50p 187.69p 189.00p 269746
06/02/2025 192.00p 192.00p 187.50p 189.00p 370208
05/02/2025 188.00p 191.50p 186.36p 188.00p 403370
04/02/2025 188.00p 189.55p 185.65p 187.00p 182799
03/02/2025 186.00p 189.00p 184.38p 188.00p 287624
31/01/2025 189.00p 189.50p 186.20p 188.00p 82397
30/01/2025 188.00p 190.10p 185.20p 189.00p 59659
29/01/2025 187.00p 187.50p 184.26p 186.50p 110475
28/01/2025 185.00p 189.00p 183.13p 185.50p 596882
27/01/2025 188.00p 192.00p 185.00p 185.00p 171286
24/01/2025 188.50p 192.12p 186.10p 191.00p 104102
23/01/2025 187.50p 193.00p 185.41p 192.00p 168577
22/01/2025 186.00p 192.50p 182.00p 191.00p 474107
21/01/2025 186.00p 191.00p 184.00p 191.00p 249854
20/01/2025 185.00p 190.50p 182.50p 190.00p 140760
17/01/2025 186.00p 190.50p 181.65p 190.50p 154642
16/01/2025 186.00p 189.00p 182.37p 188.00p 206864
15/01/2025 183.00p 187.59p 178.00p 187.25p 198541
14/01/2025 181.50p 183.75p 180.00p 183.00p 281560
13/01/2025 180.00p 183.00p 176.75p 180.50p 534424
10/01/2025 181.50p 183.29p 177.00p 181.50p 735653
09/01/2025 183.50p 183.50p 179.30p 183.50p 145063
08/01/2025 185.50p 187.00p 177.84p 183.50p 156903
07/01/2025 188.00p 188.00p 179.14p 185.50p 228184
06/01/2025 179.50p 189.00p 179.50p 186.50p 233977
03/01/2025 185.00p 188.00p 177.10p 188.00p 74043
02/01/2025 180.00p 188.50p 179.50p 184.00p 297687
31/12/2024 175.50p 183.57p 175.50p 175.50p 24247
30/12/2024 176.50p 185.50p 176.01p 180.50p 59183
27/12/2024 182.00p 185.68p 179.02p 181.50p 115950
24/12/2024 182.00p 182.00p 178.68p 180.00p 6888
23/12/2024 181.00p 182.50p 178.99p 180.50p 135649
20/12/2024 177.00p 182.50p 176.00p 182.50p 438129
19/12/2024 177.00p 181.00p 174.18p 179.00p 149197
18/12/2024 174.50p 181.80p 174.50p 177.00p 668722
17/12/2024 176.00p 177.00p 174.52p 175.00p 430389
16/12/2024 180.50p 187.00p 175.50p 176.00p 514512
13/12/2024 184.00p 186.30p 180.00p 183.25p 221233
12/12/2024 187.00p 188.93p 183.06p 187.00p 348441
11/12/2024 189.00p 191.24p 188.50p 189.00p 287238
10/12/2024 189.50p 191.32p 188.50p 189.00p 164388
09/12/2024 188.00p 191.00p 187.00p 190.00p 326698
06/12/2024 193.00p 193.00p 189.00p 190.50p 94168
05/12/2024 192.00p 195.00p 188.38p 195.00p 79035
04/12/2024 192.00p 195.00p 191.79p 193.00p 197172
03/12/2024 195.50p 197.51p 189.79p 194.50p 235027
02/12/2024 193.50p 195.00p 189.10p 195.00p 169009
29/11/2024 192.50p 193.01p 190.00p 193.00p 112341
28/11/2024 190.00p 193.50p 190.00p 191.00p 133020
27/11/2024 190.00p 192.67p 190.00p 191.50p 306990
26/11/2024 192.00p 193.20p 190.35p 191.00p 92873
25/11/2024 192.00p 192.00p 190.02p 191.50p 195107
22/11/2024 191.50p 192.73p 188.00p 192.00p 41363
21/11/2024 186.00p 195.00p 185.75p 195.00p 74798
20/11/2024 190.50p 191.50p 189.50p 189.50p 125772
19/11/2024 186.50p 190.50p 184.78p 190.50p 245753
18/11/2024 184.00p 186.00p 183.50p 186.00p 242409
15/11/2024 184.00p 190.50p 184.00p 185.00p 199042
14/11/2024 184.00p 191.00p 184.00p 185.00p 139787
13/11/2024 184.50p 188.71p 184.00p 184.00p 100943
12/11/2024 185.50p 190.50p 184.50p 186.00p 289561
11/11/2024 187.00p 187.00p 184.00p 186.50p 204930
08/11/2024 184.50p 189.00p 184.50p 184.50p 134046
07/11/2024 191.50p 192.00p 184.50p 186.00p 210180
06/11/2024 191.00p 192.25p 184.69p 185.00p 297086
05/11/2024 190.00p 190.52p 188.00p 188.00p 71230
04/11/2024 190.50p 196.00p 188.00p 191.00p 100516
01/11/2024 190.50p 191.50p 190.00p 190.00p 70558
31/10/2024 195.00p 196.50p 189.52p 190.50p 125791
30/10/2024 196.00p 198.00p 194.40p 195.50p 47264
29/10/2024 196.50p 198.00p 195.00p 195.00p 263992
28/10/2024 198.00p 201.85p 193.55p 196.00p 521518
25/10/2024 200.00p 204.00p 196.00p 199.00p 277822
24/10/2024 195.50p 196.49p 194.24p 195.75p 276843
23/10/2024 195.00p 197.00p 194.50p 195.75p 554228
22/10/2024 196.00p 196.50p 195.00p 195.00p 98342
21/10/2024 195.00p 198.08p 195.00p 196.50p 230944
18/10/2024 195.00p 198.50p 195.00p 196.50p 90344
17/10/2024 195.00p 198.50p 194.10p 197.75p 171424
16/10/2024 194.00p 195.09p 192.00p 194.50p 390660
15/10/2024 195.00p 196.04p 193.00p 195.00p 366801
14/10/2024 195.00p 198.50p 193.19p 196.25p 274029
11/10/2024 194.50p 198.00p 194.50p 195.00p 155030
10/10/2024 192.00p 195.84p 192.00p 192.50p 211307

*Close Price adjusted for both dividends and splits