Utilico Emerging Markets Ltd (DI) (UEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilico Emerging Markets Ltd (DI)

Date Open High Low Close* Volume
03/07/2026 288.00p 293.00p 285.05p 286.00p 118934
02/07/2026 283.00p 288.00p 282.00p 285.00p 188062
01/07/2026 284.00p 287.00p 280.00p 285.00p 250637
30/06/2026 285.00p 288.00p 281.00p 284.00p 175329
29/06/2026 283.00p 288.00p 283.00p 285.00p 120220
26/06/2026 286.00p 294.00p 282.02p 285.00p 159658
25/06/2026 284.00p 292.00p 284.00p 286.00p 169957
24/06/2026 287.00p 287.00p 284.00p 285.00p 102572
23/06/2026 284.00p 291.00p 280.00p 286.00p 771945
22/06/2026 293.00p 293.00p 284.00p 286.00p 80200
19/06/2026 287.00p 297.00p 281.00p 286.00p 419359
18/06/2026 288.00p 295.00p 282.00p 287.00p 257789
17/06/2026 294.00p 294.00p 284.00p 289.00p 246725
16/06/2026 295.00p 298.00p 284.88p 292.00p 680763
15/06/2026 289.00p 294.00p 280.00p 289.00p 196780
12/06/2026 282.00p 289.69p 280.00p 285.00p 160760
11/06/2026 281.00p 285.00p 278.00p 281.00p 74573
10/06/2026 279.00p 286.00p 276.00p 279.00p 350511
09/06/2026 277.00p 280.00p 274.06p 279.00p 470634
08/06/2026 276.00p 284.00p 273.00p 276.00p 425655
05/06/2026 282.00p 284.00p 275.00p 277.00p 393249
04/06/2026 281.00p 286.00p 274.00p 283.00p 191867
03/06/2026 284.00p 289.00p 284.00p 287.00p 289807
02/06/2026 283.00p 288.00p 276.00p 288.00p 400894
01/06/2026 277.00p 283.00p 277.00p 282.00p 236435
29/05/2026 290.00p 290.00p 278.00p 278.00p 165608
28/05/2026 289.00p 289.00p 280.00p 285.00p 182450
27/05/2026 294.00p 296.00p 282.00p 283.00p 316543
26/05/2026 290.00p 290.00p 280.90p 285.00p 251813
22/05/2026 283.00p 289.00p 281.00p 282.00p 125033
21/05/2026 275.00p 284.00p 275.00p 283.00p 405059
20/05/2026 280.00p 284.42p 277.00p 284.00p 134314
19/05/2026 282.00p 282.00p 278.01p 279.00p 278090
18/05/2026 284.00p 289.00p 280.00p 281.00p 135515
15/05/2026 280.00p 286.00p 277.00p 284.00p 137491
14/05/2026 284.00p 287.00p 280.00p 285.00p 302441
13/05/2026 285.00p 296.00p 283.00p 284.00p 542355
12/05/2026 283.00p 295.00p 283.00p 289.00p 152497
11/05/2026 289.00p 293.00p 283.00p 293.00p 179681
08/05/2026 286.00p 293.00p 286.00p 291.00p 44706
07/05/2026 289.00p 296.00p 288.60p 291.00p 236539
06/05/2026 292.00p 295.50p 290.00p 291.00p 315043
05/05/2026 288.00p 290.00p 282.00p 290.00p 273650
01/05/2026 288.00p 290.00p 281.00p 290.00p 145015
30/04/2026 285.00p 292.00p 282.50p 289.00p 269527
29/04/2026 295.00p 296.00p 285.00p 289.00p 310713
28/04/2026 291.00p 302.00p 285.00p 285.00p 239375
27/04/2026 291.00p 295.00p 288.00p 290.00p 104171
24/04/2026 293.00p 295.00p 289.00p 291.00p 158627
23/04/2026 293.00p 296.00p 292.00p 294.00p 233689
22/04/2026 296.00p 299.00p 293.00p 293.00p 89835
21/04/2026 297.00p 299.00p 295.72p 299.00p 165466
20/04/2026 300.00p 300.00p 296.00p 296.00p 114936
17/04/2026 296.00p 300.00p 295.00p 300.00p 208100
16/04/2026 292.00p 296.00p 288.00p 296.00p 329575
15/04/2026 290.00p 294.00p 290.00p 291.00p 145998
14/04/2026 290.00p 294.00p 286.00p 294.00p 572841
13/04/2026 285.00p 291.85p 282.00p 290.00p 137444
10/04/2026 284.00p 293.00p 278.50p 290.00p 235215
09/04/2026 280.00p 289.00p 280.00p 283.00p 181149
08/04/2026 284.00p 291.00p 275.00p 283.00p 236300
07/04/2026 278.00p 278.00p 271.00p 277.00p 174174
02/04/2026 274.00p 279.00p 267.00p 279.00p 179941
01/04/2026 275.00p 280.00p 271.00p 277.00p 261039
31/03/2026 272.00p 277.00p 268.00p 271.00p 337284
30/03/2026 269.00p 271.00p 266.00p 270.00p 203169
27/03/2026 272.00p 273.00p 269.00p 270.00p 167207
26/03/2026 268.00p 279.00p 268.00p 273.00p 223063
25/03/2026 277.00p 277.49p 272.22p 277.00p 242360
24/03/2026 273.00p 277.00p 267.87p 273.00p 108281
23/03/2026 265.00p 281.00p 264.00p 270.00p 171122
20/03/2026 267.00p 282.00p 267.00p 270.00p 261649
19/03/2026 269.00p 274.30p 269.00p 274.00p 148120
18/03/2026 276.00p 283.00p 273.00p 277.00p 140617
17/03/2026 280.00p 285.00p 273.80p 277.00p 305813
16/03/2026 270.00p 284.00p 270.00p 275.00p 111542
13/03/2026 271.00p 285.00p 271.00p 280.00p 437031
12/03/2026 284.00p 291.00p 277.00p 279.00p 94705
11/03/2026 286.00p 288.00p 279.00p 282.00p 118371
10/03/2026 287.00p 288.00p 276.00p 284.00p 163105
09/03/2026 271.00p 284.00p 270.00p 272.00p 338483
06/03/2026 271.00p 284.00p 271.00p 278.00p 151362
05/03/2026 284.00p 291.00p 281.00p 281.00p 108692
04/03/2026 289.00p 293.85p 279.00p 286.00p 230841
03/03/2026 290.00p 290.00p 279.00p 281.00p 140315
02/03/2026 297.00p 297.00p 291.00p 294.00p 399083
27/02/2026 296.00p 296.00p 292.00p 296.00p 208097
26/02/2026 296.00p 300.00p 292.00p 292.00p 122610
25/02/2026 292.00p 298.00p 292.00p 295.00p 1018113
24/02/2026 291.00p 297.00p 288.00p 294.00p 205379
23/02/2026 290.00p 298.00p 289.00p 293.00p 201619
20/02/2026 289.00p 298.00p 288.00p 294.00p 2005922
19/02/2026 288.00p 293.00p 288.00p 288.00p 308206
18/02/2026 292.00p 292.17p 288.98p 290.00p 655206
17/02/2026 289.00p 292.00p 289.00p 291.00p 394552
16/02/2026 291.00p 293.66p 290.00p 292.00p 138350
13/02/2026 292.00p 293.00p 290.00p 290.00p 385689
12/02/2026 291.00p 293.00p 291.00p 292.00p 508545
11/02/2026 292.00p 294.00p 290.00p 290.00p 382850
10/02/2026 292.00p 300.00p 290.00p 290.00p 345776
09/02/2026 294.00p 300.00p 289.00p 289.00p 759379
06/02/2026 287.00p 291.00p 281.00p 291.00p 249695
05/02/2026 290.00p 298.00p 287.00p 289.00p 251424
04/02/2026 290.00p 295.00p 289.00p 290.00p 207602
03/02/2026 290.00p 292.37p 286.00p 289.00p 375020
02/02/2026 288.00p 290.00p 279.00p 288.00p 292336
30/01/2026 289.00p 294.00p 282.78p 288.00p 181761
29/01/2026 287.00p 291.53p 285.00p 285.00p 1420774
28/01/2026 288.00p 291.00p 283.00p 287.00p 316950
27/01/2026 284.00p 284.00p 281.00p 283.00p 320892
26/01/2026 282.00p 283.00p 280.00p 282.00p 3077277
23/01/2026 284.00p 285.00p 281.00p 282.00p 327376
22/01/2026 281.00p 286.00p 280.00p 285.00p 171465
21/01/2026 272.00p 283.00p 271.00p 280.00p 171813
20/01/2026 280.00p 286.00p 278.00p 279.00p 109169
19/01/2026 279.00p 284.00p 277.00p 279.00p 131115
16/01/2026 281.00p 286.00p 278.00p 280.00p 274707
15/01/2026 278.00p 281.20p 275.00p 279.00p 184758
14/01/2026 278.00p 282.00p 276.00p 277.00p 408441
13/01/2026 278.00p 279.00p 270.00p 278.00p 307336
12/01/2026 276.00p 281.00p 273.00p 279.00p 165602
09/01/2026 277.00p 277.00p 272.00p 274.00p 351511
08/01/2026 272.00p 275.00p 270.00p 272.00p 436035
07/01/2026 273.00p 278.00p 271.00p 272.00p 230210
06/01/2026 275.00p 276.00p 270.00p 273.00p 256950
05/01/2026 269.00p 279.00p 269.00p 270.00p 317642
02/01/2026 269.00p 273.00p 266.00p 271.00p 207714
31/12/2025 272.00p 273.00p 266.00p 269.00p 70317
30/12/2025 270.00p 271.00p 266.00p 268.00p 101977
29/12/2025 266.00p 271.00p 263.00p 268.00p 266013
26/12/2025 269.00p 272.00p 265.00p 265.00p 2890452
25/12/2025 269.00p 272.00p 265.00p 265.00p 2890452
24/12/2025 269.00p 272.00p 265.00p 265.00p 154844
23/12/2025 270.00p 270.00p 265.00p 267.00p 190097
22/12/2025 268.00p 271.00p 265.00p 267.00p 191272
19/12/2025 269.00p 273.00p 267.00p 268.00p 1013670
18/12/2025 269.00p 272.79p 265.78p 267.00p 303463
17/12/2025 273.00p 279.00p 269.00p 270.00p 368860
16/12/2025 269.00p 273.71p 267.40p 272.00p 327968
15/12/2025 261.00p 271.00p 261.00p 270.00p 379312
12/12/2025 266.00p 269.00p 261.00p 269.00p 215324
11/12/2025 260.00p 266.00p 260.00p 264.00p 212745
10/12/2025 268.00p 268.00p 261.00p 262.00p 202263
09/12/2025 264.00p 265.00p 260.00p 264.00p 111178
08/12/2025 270.00p 270.00p 264.00p 264.00p 174424
05/12/2025 268.00p 273.00p 266.00p 267.00p 171514
04/12/2025 271.00p 273.00p 265.00p 269.00p 186135
03/12/2025 270.00p 274.00p 269.00p 274.00p 2987922
02/12/2025 268.00p 271.00p 267.80p 270.00p 206958
01/12/2025 266.00p 269.34p 265.00p 268.00p 203914
28/11/2025 266.00p 270.00p 261.00p 268.00p 85431
27/11/2025 264.00p 268.07p 262.00p 266.00p 119297
26/11/2025 261.00p 266.00p 260.97p 266.00p 77840
25/11/2025 259.00p 262.00p 257.00p 261.00p 37376
24/11/2025 260.00p 264.00p 258.00p 260.00p 231987
21/11/2025 262.00p 264.00p 259.00p 262.00p 224369
20/11/2025 264.00p 265.00p 260.00p 264.00p 177175
19/11/2025 258.00p 264.00p 258.00p 264.00p 241003
18/11/2025 262.00p 264.05p 257.00p 261.00p 218662
17/11/2025 263.00p 265.00p 261.00p 264.00p 252862
14/11/2025 256.00p 266.00p 256.00p 265.00p 201550
13/11/2025 264.00p 264.63p 261.99p 264.00p 190189
12/11/2025 264.00p 266.00p 263.00p 263.00p 216678
11/11/2025 259.00p 265.00p 259.00p 265.00p 124587
10/11/2025 259.00p 261.00p 258.56p 260.00p 131914
07/11/2025 259.00p 259.00p 254.65p 259.00p 223851
06/11/2025 255.00p 259.00p 254.00p 259.00p 495588
05/11/2025 255.00p 257.00p 253.00p 254.00p 320093
04/11/2025 256.00p 258.00p 254.92p 255.00p 185065
03/11/2025 257.00p 259.00p 255.00p 257.00p 79885
31/10/2025 254.00p 259.00p 254.00p 257.00p 330564
30/10/2025 255.00p 258.00p 254.00p 257.00p 141622
29/10/2025 256.00p 259.00p 253.30p 255.00p 237131
28/10/2025 253.00p 257.72p 249.00p 257.00p 90033
27/10/2025 253.00p 256.00p 252.00p 254.00p 532936
24/10/2025 251.00p 253.00p 249.00p 253.00p 132327
23/10/2025 245.00p 252.00p 245.00p 252.00p 96641
22/10/2025 250.00p 253.00p 247.87p 251.00p 79909
21/10/2025 251.00p 252.56p 248.00p 252.00p 297745
20/10/2025 249.00p 253.00p 247.00p 252.00p 120687
17/10/2025 244.00p 251.00p 243.00p 251.00p 291032
16/10/2025 250.00p 253.00p 248.40p 252.00p 152977
15/10/2025 249.00p 251.00p 247.80p 249.00p 70842
14/10/2025 248.00p 251.00p 245.00p 250.00p 227616
13/10/2025 249.00p 250.70p 248.00p 248.00p 229501
10/10/2025 250.00p 254.00p 249.00p 250.00p 718227
09/10/2025 249.00p 254.00p 246.00p 254.00p 107029
08/10/2025 245.00p 253.00p 245.00p 250.00p 150748
07/10/2025 251.00p 255.00p 250.40p 251.00p 322652
06/10/2025 257.00p 257.00p 253.00p 254.00p 352391
03/10/2025 256.00p 257.10p 254.00p 254.00p 129923
02/10/2025 259.00p 260.00p 254.33p 255.00p 125154
01/10/2025 255.00p 255.00p 251.00p 255.00p 232881
30/09/2025 253.00p 255.00p 252.40p 255.00p 208643
29/09/2025 251.00p 254.00p 251.00p 254.00p 104487
26/09/2025 250.00p 253.29p 249.38p 252.00p 138887
25/09/2025 252.00p 254.00p 250.60p 253.00p 111232
24/09/2025 255.00p 257.00p 251.80p 252.00p 88720
23/09/2025 251.00p 256.41p 249.83p 254.00p 156529
22/09/2025 250.00p 253.94p 248.00p 252.00p 866177

*Close Price adjusted for both dividends and splits