Ecofin Global Utilities and Infrastructure Trust plc (LON:EGL)
London · Delayed Price · Currency is GBP · Price in GBX 276.93
+1.93 (0.70%)
Jul 17, 2026, 11:39 AM GMT
LON:EGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 274.00 | 276.39 | 274.00 | 276.33 | - | 0.48% | 34,923 |
| Jul 16, 2026 | 277.00 | 280.00 | 272.33 | 275.00 | 275.00 | -1.26% | 208,324 |
| Jul 15, 2026 | 278.00 | 282.00 | 276.00 | 278.50 | 278.50 | - | 123,547 |
| Jul 14, 2026 | 278.25 | 279.00 | 276.00 | 278.50 | 278.50 | 0.91% | 219,951 |
| Jul 13, 2026 | 276.00 | 279.00 | 275.00 | 276.00 | 276.00 | 0.36% | 289,189 |
| Jul 10, 2026 | 276.00 | 279.00 | 274.09 | 275.00 | 275.00 | -0.72% | 459,343 |
| Jul 9, 2026 | 272.00 | 279.00 | 276.00 | 277.00 | 277.00 | - | 358,700 |
| Jul 8, 2026 | 278.15 | 277.00 | 275.00 | 277.00 | 277.00 | -0.72% | 258,023 |
| Jul 7, 2026 | 279.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 98,011 |
| Jul 6, 2026 | 279.00 | 280.00 | 275.14 | 279.00 | 279.00 | -0.36% | 149,014 |
| Jul 3, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 1.45% | 122,610 |
| Jul 2, 2026 | 275.00 | 285.00 | 275.00 | 276.00 | 276.00 | - | 101,936 |
| Jul 1, 2026 | 278.00 | 281.00 | 272.00 | 276.00 | 276.00 | -1.08% | 164,812 |
| Jun 30, 2026 | 269.00 | 279.00 | 269.00 | 279.00 | 279.00 | 0.72% | 149,346 |
| Jun 29, 2026 | 276.44 | 278.00 | 275.00 | 277.00 | 277.00 | 0.36% | 58,406 |
| Jun 26, 2026 | 275.00 | 278.00 | 271.00 | 276.00 | 276.00 | 0.36% | 80,526 |
| Jun 25, 2026 | 275.00 | 278.00 | 274.00 | 275.00 | 275.00 | 0.36% | 131,626 |
| Jun 24, 2026 | 276.00 | 279.00 | 274.00 | 274.00 | 274.00 | -0.36% | 211,679 |
| Jun 23, 2026 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | -0.36% | 203,213 |
| Jun 22, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | -0.36% | 142,808 |
| Jun 19, 2026 | 272.00 | 278.20 | 270.00 | 277.00 | 277.00 | 1.47% | 273,048 |
| Jun 18, 2026 | 273.00 | 274.00 | 268.55 | 273.00 | 273.00 | -0.36% | 71,964 |
| Jun 17, 2026 | 271.00 | 279.00 | 268.00 | 274.00 | 274.00 | 1.48% | 77,433 |
| Jun 16, 2026 | 271.00 | 273.00 | 268.82 | 270.00 | 270.00 | - | 202,817 |
| Jun 15, 2026 | 273.00 | 279.00 | 268.29 | 270.00 | 270.00 | -0.37% | 82,348 |
| Jun 12, 2026 | 271.00 | 274.00 | 263.00 | 271.00 | 271.00 | - | 140,616 |
| Jun 11, 2026 | 270.00 | 273.00 | 268.24 | 271.00 | 271.00 | 0.74% | 178,235 |
| Jun 10, 2026 | 269.84 | 270.00 | 266.00 | 269.00 | 269.00 | - | 77,809 |
| Jun 9, 2026 | 269.00 | 272.00 | 266.82 | 269.00 | 269.00 | -0.37% | 154,450 |
| Jun 8, 2026 | 269.00 | 279.00 | 265.95 | 270.00 | 270.00 | - | 96,907 |
| Jun 5, 2026 | 270.00 | 278.00 | 269.08 | 270.00 | 270.00 | - | 148,370 |
| Jun 4, 2026 | 273.00 | 274.00 | 269.02 | 270.00 | 270.00 | -0.74% | 159,806 |
| Jun 3, 2026 | 270.00 | 280.00 | 269.42 | 272.00 | 272.00 | 0.74% | 275,234 |
| Jun 2, 2026 | 279.00 | 279.00 | 268.09 | 270.00 | 270.00 | -0.74% | 492,524 |
| Jun 1, 2026 | 276.00 | 281.00 | 272.00 | 272.00 | 272.00 | -1.09% | 164,482 |
| May 29, 2026 | 275.00 | 281.00 | 274.34 | 275.00 | 275.00 | -0.36% | 292,772 |
| May 28, 2026 | 276.04 | 277.00 | 275.00 | 276.00 | 276.00 | 0.18% | 166,171 |
| May 27, 2026 | 276.50 | 276.00 | 275.00 | 275.50 | 275.50 | 0.55% | 132,424 |
| May 26, 2026 | 275.00 | 281.00 | 273.00 | 274.00 | 274.00 | - | 170,508 |
| May 22, 2026 | 273.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 268,011 |
| May 21, 2026 | 272.45 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 76,344 |
| May 20, 2026 | 267.71 | 273.00 | 269.00 | 271.00 | 271.00 | - | 436,787 |
| May 19, 2026 | 270.00 | 277.00 | 269.00 | 271.00 | 271.00 | -0.37% | 222,674 |
| May 18, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -0.37% | 135,321 |
| May 15, 2026 | 276.00 | 281.00 | 272.00 | 273.00 | 273.00 | -0.91% | 160,636 |
| May 14, 2026 | 275.00 | 277.00 | 274.00 | 275.50 | 275.50 | 1.29% | 123,476 |
| May 13, 2026 | 274.00 | 277.00 | 271.00 | 272.00 | 272.00 | -1.45% | 188,484 |
| May 12, 2026 | 276.00 | 279.00 | 272.28 | 276.00 | 276.00 | 1.10% | 157,797 |
| May 11, 2026 | 275.00 | 280.00 | 273.00 | 273.00 | 273.00 | - | 645,403 |
| May 8, 2026 | 277.00 | 280.00 | 272.03 | 273.00 | 273.00 | -1.09% | 125,644 |