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
03/10/2025 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
19/09/2025 247.00p 253.22p 247.00p 253.00p 218743
18/09/2025 250.00p 251.00p 249.16p 250.00p 72511
17/09/2025 249.00p 252.00p 248.00p 252.00p 204889
16/09/2025 250.00p 250.00p 250.00p 248.00p 91300
15/09/2025 250.00p 251.00p 245.68p 250.00p 111315
12/09/2025 249.00p 253.00p 245.05p 249.00p 444941
11/09/2025 248.00p 248.00p 247.00p 248.00p 71590
10/09/2025 248.00p 249.00p 247.00p 247.00p 81326
09/09/2025 248.00p 255.00p 245.00p 249.00p 104218
08/09/2025 246.00p 249.00p 246.00p 248.00p 238430
05/09/2025 248.00p 248.80p 246.00p 246.00p 115309
04/09/2025 247.00p 247.00p 243.00p 248.00p 351728
03/09/2025 250.00p 251.00p 246.00p 249.00p 165092
02/09/2025 251.00p 254.00p 247.68p 250.00p 137378
01/09/2025 250.00p 254.00p 246.00p 252.00p 90234
29/08/2025 250.00p 251.34p 246.00p 250.00p 62685
28/08/2025 250.00p 250.00p 247.00p 250.00p 89740
27/08/2025 249.00p 254.00p 248.72p 249.00p 117197
26/08/2025 250.00p 251.00p 246.00p 251.00p 244534
22/08/2025 248.00p 251.00p 248.00p 249.00p 129558
21/08/2025 250.00p 253.00p 248.00p 248.00p 118574
20/08/2025 249.00p 251.00p 247.77p 250.00p 269287
19/08/2025 250.00p 252.00p 248.00p 251.00p 398774
18/08/2025 250.00p 254.00p 250.00p 252.00p 86459
15/08/2025 249.00p 253.00p 249.00p 250.00p 163831
14/08/2025 250.00p 251.00p 249.00p 250.00p 385532
13/08/2025 251.00p 251.00p 250.00p 251.00p 226432
12/08/2025 251.00p 252.00p 247.00p 250.00p 281103
11/08/2025 250.00p 250.50p 247.00p 250.00p 228305
08/08/2025 249.00p 253.00p 249.00p 249.00p 51012
07/08/2025 246.00p 253.00p 246.00p 249.00p 258181
06/08/2025 243.00p 245.00p 243.00p 245.00p 160284
05/08/2025 243.00p 244.10p 241.14p 244.00p 210135
04/08/2025 243.00p 243.22p 240.42p 242.00p 96145
01/08/2025 242.00p 244.00p 239.88p 244.00p 118006
31/07/2025 241.00p 243.00p 240.00p 243.00p 291486
30/07/2025 241.00p 244.00p 240.00p 241.00p 228239
29/07/2025 243.00p 243.00p 240.00p 241.00p 1485779
28/07/2025 242.00p 244.00p 242.00p 244.00p 237773
25/07/2025 242.00p 243.00p 241.00p 242.00p 380274
24/07/2025 243.00p 244.00p 242.00p 243.00p 344373
23/07/2025 242.00p 243.00p 242.00p 242.00p 123042
22/07/2025 243.00p 244.00p 241.00p 243.00p 194144
21/07/2025 242.00p 244.00p 241.50p 244.00p 240571
18/07/2025 242.00p 244.00p 241.52p 244.00p 198409
17/07/2025 243.00p 244.62p 242.00p 244.00p 314075
16/07/2025 242.00p 245.00p 241.50p 243.00p 411358
15/07/2025 243.00p 243.00p 241.00p 243.00p 299550
14/07/2025 242.00p 243.51p 241.24p 243.00p 270194
11/07/2025 244.00p 245.00p 242.53p 243.00p 104179
10/07/2025 243.00p 244.28p 242.13p 244.00p 264719
09/07/2025 242.00p 244.00p 241.00p 244.00p 188761
08/07/2025 242.00p 245.00p 240.78p 243.00p 104500
07/07/2025 244.00p 246.00p 242.00p 244.00p 337809
04/07/2025 244.00p 245.00p 240.00p 244.00p 134030
03/07/2025 244.00p 251.00p 243.00p 244.00p 527886
02/07/2025 244.00p 244.00p 242.00p 243.00p 108527
01/07/2025 244.00p 244.00p 241.00p 244.00p 157296
30/06/2025 242.00p 246.00p 240.50p 244.00p 278813
27/06/2025 241.00p 245.50p 239.25p 242.00p 406028
26/06/2025 242.00p 245.00p 239.00p 239.00p 105815
25/06/2025 243.00p 246.00p 242.00p 242.00p 289778
24/06/2025 243.00p 245.00p 239.35p 243.00p 115102
23/06/2025 240.00p 244.13p 239.00p 242.00p 186654
20/06/2025 240.00p 242.00p 237.00p 241.00p 417504
19/06/2025 241.00p 244.00p 239.00p 242.00p 459711
18/06/2025 240.00p 241.00p 239.05p 240.00p 126953
17/06/2025 240.00p 244.00p 238.00p 241.00p 152939
16/06/2025 244.00p 244.00p 240.00p 242.00p 246537
13/06/2025 240.00p 244.00p 237.50p 242.00p 308932
12/06/2025 239.00p 241.13p 236.72p 241.00p 153027
11/06/2025 238.00p 240.00p 236.26p 240.00p 81784
10/06/2025 237.00p 238.00p 234.00p 238.00p 215251
09/06/2025 235.00p 238.00p 235.00p 238.00p 1251221
06/06/2025 237.00p 238.00p 235.00p 236.00p 433944
05/06/2025 236.00p 239.00p 234.00p 236.00p 411693
04/06/2025 240.00p 243.00p 238.00p 239.00p 188123
03/06/2025 241.00p 242.00p 239.00p 240.00p 127244
02/06/2025 237.00p 245.00p 236.00p 240.00p 370522
30/05/2025 242.00p 245.00p 238.38p 241.00p 119047
29/05/2025 242.00p 244.00p 238.00p 242.00p 227825
28/05/2025 234.00p 239.90p 230.45p 239.00p 312072
27/05/2025 229.00p 238.00p 225.75p 231.00p 221463
23/05/2025 223.00p 231.00p 223.00p 228.00p 282995
22/05/2025 227.00p 229.00p 223.00p 229.00p 866049
21/05/2025 227.00p 231.00p 225.00p 228.00p 229053
20/05/2025 224.00p 227.40p 224.00p 225.00p 116955
19/05/2025 227.00p 232.00p 224.00p 227.00p 253797
16/05/2025 228.00p 230.00p 225.76p 230.00p 143231
15/05/2025 227.00p 230.00p 223.07p 230.00p 110032
14/05/2025 227.00p 228.00p 224.00p 228.00p 121614
13/05/2025 224.00p 227.00p 220.00p 226.00p 195474
12/05/2025 223.00p 230.00p 222.80p 223.00p 246170
09/05/2025 221.00p 222.00p 218.00p 222.00p 95877
08/05/2025 220.00p 222.00p 217.00p 221.00p 276762
07/05/2025 220.00p 221.00p 217.00p 220.00p 141678
06/05/2025 220.00p 220.00p 217.50p 220.00p 917543
02/05/2025 220.00p 220.00p 216.00p 220.00p 193382
01/05/2025 216.00p 219.00p 212.00p 219.00p 144511
30/04/2025 213.00p 218.00p 210.00p 218.00p 72044
29/04/2025 216.00p 216.00p 211.50p 216.00p 83992
28/04/2025 215.00p 216.00p 209.88p 215.00p 55443
25/04/2025 210.00p 217.00p 207.88p 215.00p 146344
24/04/2025 209.00p 213.00p 207.63p 212.00p 210198
23/04/2025 206.00p 214.00p 206.00p 210.00p 77541
22/04/2025 209.00p 214.00p 206.68p 210.00p 88993
17/04/2025 207.00p 213.00p 206.50p 211.00p 1320903
16/04/2025 206.00p 213.00p 204.00p 210.00p 178835
15/04/2025 208.00p 213.00p 206.75p 211.00p 316583
14/04/2025 208.00p 215.00p 207.00p 210.00p 55616
11/04/2025 203.00p 212.00p 203.00p 205.00p 224798
10/04/2025 206.00p 216.00p 203.66p 204.00p 103561
09/04/2025 198.50p 205.00p 197.50p 200.00p 90153
08/04/2025 207.00p 211.00p 202.00p 207.00p 170518
07/04/2025 201.00p 209.00p 190.04p 203.00p 267995
04/04/2025 215.00p 215.00p 207.00p 207.00p 155819
03/04/2025 210.00p 216.68p 210.00p 213.00p 195953
02/04/2025 216.00p 220.00p 209.00p 216.00p 126423
01/04/2025 217.00p 220.00p 212.00p 216.50p 94365
31/03/2025 215.00p 219.02p 209.00p 216.00p 66430
28/03/2025 211.00p 217.00p 211.00p 216.00p 152340
27/03/2025 215.00p 219.00p 212.25p 219.00p 490745
26/03/2025 216.00p 216.98p 212.00p 213.00p 305324
25/03/2025 216.00p 217.02p 213.00p 213.00p 458376
24/03/2025 212.00p 220.00p 211.97p 215.00p 530485
21/03/2025 216.00p 219.00p 213.00p 213.00p 127330
20/03/2025 217.00p 220.20p 215.00p 215.00p 155726
19/03/2025 216.00p 219.00p 215.00p 218.00p 244246
18/03/2025 217.00p 219.00p 216.00p 216.00p 93913
17/03/2025 217.00p 219.00p 213.50p 218.00p 126330
14/03/2025 214.00p 215.00p 210.52p 214.00p 88792
13/03/2025 215.00p 220.00p 211.44p 213.00p 69327
12/03/2025 215.00p 216.12p 211.08p 216.00p 182296
11/03/2025 212.00p 221.00p 211.00p 211.00p 45195
10/03/2025 216.00p 220.94p 216.00p 218.00p 713983
07/03/2025 218.00p 220.00p 216.00p 218.00p 36307
06/03/2025 218.00p 220.00p 218.00p 219.00p 205373
05/03/2025 219.00p 221.06p 217.77p 220.00p 284192
04/03/2025 221.00p 222.00p 216.33p 217.00p 66652
03/03/2025 222.00p 222.00p 218.26p 221.00p 81958
28/02/2025 220.00p 223.00p 215.41p 223.00p 240795
27/02/2025 224.00p 225.00p 220.90p 222.00p 87183
26/02/2025 223.00p 225.00p 220.19p 225.00p 237121
25/02/2025 223.00p 225.00p 221.40p 223.00p 172375
24/02/2025 224.00p 225.40p 223.32p 224.00p 230799
21/02/2025 225.00p 226.00p 222.48p 225.00p 74205
20/02/2025 225.00p 225.00p 221.00p 223.00p 146107
19/02/2025 223.00p 225.00p 221.99p 225.00p 228763
18/02/2025 223.00p 224.00p 221.50p 223.00p 218410
17/02/2025 221.00p 225.00p 220.00p 225.00p 85560
14/02/2025 219.00p 221.88p 216.63p 221.00p 249759
13/02/2025 217.00p 218.54p 215.00p 215.00p 243583
12/02/2025 217.00p 218.00p 214.92p 217.00p 365788
11/02/2025 215.00p 217.20p 213.00p 216.00p 489988
10/02/2025 214.00p 216.50p 212.50p 216.50p 594114
07/02/2025 211.00p 214.00p 209.00p 214.00p 1486931
06/02/2025 210.00p 211.00p 207.00p 209.00p 490141
05/02/2025 210.00p 210.37p 205.00p 210.00p 340909
04/02/2025 212.00p 212.00p 208.08p 210.00p 287484
03/02/2025 213.00p 213.00p 208.00p 213.00p 174718
31/01/2025 211.00p 213.04p 210.00p 213.00p 446635
30/01/2025 212.00p 212.26p 210.00p 212.00p 250741
29/01/2025 213.00p 214.00p 211.00p 214.00p 128080
28/01/2025 212.00p 216.95p 210.32p 215.00p 125319
27/01/2025 210.00p 216.00p 209.60p 211.00p 174113
24/01/2025 222.00p 222.00p 213.48p 215.00p 68623
23/01/2025 216.00p 217.00p 214.79p 216.00p 77658
22/01/2025 212.00p 216.13p 212.00p 216.00p 223296
21/01/2025 213.00p 215.00p 211.00p 212.00p 87841
20/01/2025 214.00p 217.60p 214.00p 214.00p 174308
17/01/2025 215.00p 218.00p 213.00p 215.00p 125595
16/01/2025 213.00p 214.38p 211.20p 214.00p 189327
15/01/2025 213.00p 218.94p 213.00p 213.00p 47494
14/01/2025 216.00p 217.34p 213.16p 216.00p 85721
13/01/2025 212.00p 215.00p 209.02p 214.00p 73776
10/01/2025 216.00p 216.00p 206.00p 215.00p 421970
09/01/2025 212.00p 215.00p 209.74p 212.00p 182711
08/01/2025 209.00p 212.00p 207.00p 211.00p 74984
07/01/2025 211.00p 213.00p 205.28p 212.00p 466056
06/01/2025 209.00p 211.00p 207.56p 211.00p 191383
03/01/2025 216.00p 216.00p 208.88p 211.00p 243666
02/01/2025 214.00p 215.00p 208.00p 210.00p 88993
31/12/2024 213.00p 213.00p 208.72p 213.00p 29049
30/12/2024 211.00p 213.00p 209.00p 212.00p 51405
27/12/2024 212.00p 216.16p 212.00p 212.00p 9851
24/12/2024 213.00p 213.70p 210.34p 212.50p 4134
23/12/2024 213.00p 214.78p 210.66p 213.00p 80806
20/12/2024 207.00p 213.00p 205.16p 213.00p 243622
19/12/2024 207.00p 211.50p 206.27p 209.00p 188674
18/12/2024 212.00p 212.00p 208.00p 211.00p 216194

*Close Price adjusted for both dividends and splits