Ecofin Global Utilities and Infrastructure Trust plc (LON:EGL)
London · Delayed Price · Currency is GBP · Price in GBX 258.00
-1.00 (-0.39%)
Apr 2, 2026, 4:35 PM GMT
LON:EGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 255.21 | 259.00 | 257.00 | 258.00 | 258.00 | -0.39% | 74,984 |
| Apr 1, 2026 | 259.00 | 260.92 | 254.87 | 259.00 | 259.00 | 1.17% | 7,653,422 |
| Mar 31, 2026 | 256.00 | 257.00 | 252.80 | 256.00 | 256.00 | -0.39% | 127,285 |
| Mar 30, 2026 | 261.00 | 263.00 | 247.10 | 257.00 | 257.00 | 2.39% | 232,913 |
| Mar 27, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | - | 123,636 |
| Mar 26, 2026 | 250.00 | 262.00 | 247.07 | 251.00 | 251.00 | -0.79% | 382,114 |
| Mar 25, 2026 | 250.00 | 262.00 | 250.00 | 253.00 | 253.00 | 1.61% | 232,278 |
| Mar 24, 2026 | 249.00 | 257.32 | 246.00 | 249.00 | 249.00 | -1.19% | 128,218 |
| Mar 23, 2026 | 252.00 | 261.00 | 245.00 | 252.00 | 252.00 | -0.79% | 1,332,223 |
| Mar 20, 2026 | 258.00 | 266.00 | 247.00 | 254.00 | 254.00 | -1.55% | 187,792 |
| Mar 19, 2026 | 254.00 | 266.00 | 252.80 | 258.00 | 258.00 | 0.78% | 133,114 |
| Mar 18, 2026 | 258.00 | 264.00 | 252.75 | 256.00 | 256.00 | -1.16% | 158,738 |
| Mar 17, 2026 | 259.00 | 259.00 | 254.10 | 259.00 | 259.00 | -0.38% | 167,076 |
| Mar 16, 2026 | 260.00 | 261.00 | 251.00 | 260.00 | 260.00 | - | 111,980 |
| Mar 13, 2026 | 260.00 | 265.00 | 256.71 | 260.00 | 260.00 | 1.17% | 93,914 |
| Mar 12, 2026 | 257.00 | 262.00 | 248.00 | 257.00 | 257.00 | 0.78% | 125,695 |
| Mar 11, 2026 | 255.00 | 259.00 | 251.59 | 255.00 | 255.00 | - | 52,599 |
| Mar 10, 2026 | 254.00 | 257.00 | 243.83 | 255.00 | 255.00 | 2.82% | 140,888 |
| Mar 9, 2026 | 253.00 | 256.00 | 245.00 | 248.00 | 248.00 | -1.59% | 145,301 |
| Mar 6, 2026 | 257.00 | 260.00 | 248.01 | 252.00 | 252.00 | -1.18% | 100,981 |
| Mar 5, 2026 | 262.00 | 266.00 | 255.00 | 255.00 | 255.00 | -1.92% | 101,716 |
| Mar 4, 2026 | 255.00 | 263.00 | 253.00 | 260.00 | 260.00 | 1.76% | 184,133 |
| Mar 3, 2026 | 262.00 | 272.00 | 251.75 | 255.50 | 255.50 | -3.22% | 533,235 |
| Mar 2, 2026 | 264.00 | 271.07 | 261.92 | 264.00 | 264.00 | -1.12% | 216,119 |
| Feb 27, 2026 | 268.00 | 274.00 | 261.00 | 267.00 | 267.00 | - | 220,885 |
| Feb 26, 2026 | 275.00 | 276.00 | 267.00 | 267.00 | 267.00 | -1.84% | 170,373 |
| Feb 25, 2026 | 261.00 | 276.00 | 261.00 | 272.00 | 272.00 | 3.42% | 295,818 |
| Feb 24, 2026 | 262.00 | 263.31 | 260.84 | 263.00 | 263.00 | - | 158,760 |
| Feb 23, 2026 | 261.00 | 263.00 | 259.00 | 263.00 | 263.00 | 0.38% | 120,985 |
| Feb 20, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 0.77% | 82,694 |
| Feb 19, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 82,239 |
| Feb 18, 2026 | 258.00 | 259.00 | 255.00 | 259.00 | 259.00 | 0.39% | 172,398 |
| Feb 17, 2026 | 257.00 | 259.00 | 255.54 | 258.00 | 258.00 | - | 97,406 |
| Feb 16, 2026 | 253.00 | 258.00 | 250.00 | 258.00 | 258.00 | 2.79% | 221,883 |
| Feb 13, 2026 | 246.00 | 251.00 | 245.22 | 251.00 | 251.00 | 1.21% | 169,383 |
| Feb 12, 2026 | 246.00 | 249.87 | 242.00 | 248.00 | 248.00 | -0.40% | 119,206 |
| Feb 11, 2026 | 243.00 | 249.00 | 241.50 | 249.00 | 249.00 | 1.22% | 188,500 |
| Feb 10, 2026 | 243.00 | 246.00 | 241.32 | 246.00 | 246.00 | 1.65% | 220,775 |
| Feb 9, 2026 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | - | 142,297 |
| Feb 6, 2026 | 240.00 | 243.00 | 235.00 | 242.00 | 242.00 | 1.26% | 164,682 |
| Feb 5, 2026 | 243.00 | 243.00 | 236.84 | 239.00 | 239.00 | -0.42% | 96,027 |
| Feb 4, 2026 | 240.00 | 243.00 | 236.21 | 240.00 | 240.00 | 0.42% | 215,341 |
| Feb 3, 2026 | 240.00 | 243.00 | 239.00 | 239.00 | 239.00 | 0.42% | 170,568 |
| Feb 2, 2026 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -0.42% | 303,212 |
| Jan 30, 2026 | 247.00 | 247.00 | 239.00 | 239.00 | 239.00 | -0.83% | 111,031 |
| Jan 29, 2026 | 240.00 | 245.84 | 239.00 | 241.00 | 241.00 | -1.23% | 250,220 |
| Jan 28, 2026 | 244.00 | 246.23 | 240.00 | 244.00 | 241.75 | - | 94,801 |
| Jan 27, 2026 | 238.00 | 244.00 | 232.00 | 244.00 | 241.75 | 2.52% | 105,766 |
| Jan 26, 2026 | 238.00 | 239.13 | 234.50 | 238.00 | 235.81 | 0.42% | 183,077 |
| Jan 23, 2026 | 237.00 | 239.00 | 234.00 | 237.00 | 234.81 | -0.63% | 85,585 |