Utilico Emerging Markets Trust PLC (LON:UEM)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
+1.00 (0.41%)
Aug 1, 2025, 4:35 PM BST
LON:UEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 242.00 | 244.00 | 239.88 | 244.00 | 244.00 | 0.41% | 118,006 |
| Jul 31, 2025 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 491,486 |
| Jul 30, 2025 | 241.87 | 244.00 | 240.00 | 241.00 | 241.00 | - | 228,239 |
| Jul 29, 2025 | 242.31 | 243.00 | 240.00 | 241.00 | 241.00 | -1.23% | 1,585,779 |
| Jul 28, 2025 | 242.84 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 237,773 |
| Jul 25, 2025 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | -0.41% | 380,274 |
| Jul 24, 2025 | 242.63 | 244.00 | 242.00 | 243.00 | 243.00 | 0.41% | 344,373 |
| Jul 23, 2025 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -0.41% | 123,042 |
| Jul 22, 2025 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.41% | 244,144 |
| Jul 21, 2025 | 242.30 | 244.00 | 241.50 | 244.00 | 244.00 | - | 240,571 |
| Jul 18, 2025 | 241.74 | 244.00 | 241.52 | 244.00 | 244.00 | - | 233,410 |
| Jul 17, 2025 | 243.50 | 244.62 | 242.00 | 244.00 | 244.00 | 0.41% | 367,075 |
| Jul 16, 2025 | 242.20 | 245.00 | 241.50 | 243.00 | 243.00 | - | 411,358 |
| Jul 15, 2025 | 242.50 | 243.00 | 241.00 | 243.00 | 243.00 | - | 299,550 |
| Jul 14, 2025 | 243.51 | 243.51 | 241.24 | 243.00 | 243.00 | - | 303,495 |
| Jul 11, 2025 | 242.53 | 245.00 | 242.53 | 243.00 | 243.00 | -0.41% | 104,179 |
| Jul 10, 2025 | 243.90 | 244.28 | 242.13 | 244.00 | 244.00 | - | 314,719 |
| Jul 9, 2025 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 253,761 |
| Jul 8, 2025 | 245.00 | 245.00 | 240.78 | 243.00 | 243.00 | -0.41% | 104,501 |
| Jul 7, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 408,809 |
| Jul 4, 2025 | 242.50 | 245.00 | 240.00 | 244.00 | 244.00 | - | 134,030 |
| Jul 3, 2025 | 245.76 | 251.00 | 243.00 | 244.00 | 244.00 | 0.41% | 632,886 |
| Jul 2, 2025 | 243.30 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 108,527 |
| Jul 1, 2025 | 244.00 | 244.00 | 241.00 | 244.00 | 244.00 | - | 157,296 |
| Jun 30, 2025 | 243.60 | 246.00 | 240.50 | 244.00 | 244.00 | 0.83% | 350,803 |
| Jun 27, 2025 | 245.00 | 245.50 | 239.25 | 242.00 | 242.00 | 1.26% | 406,029 |
| Jun 26, 2025 | 242.00 | 245.00 | 239.00 | 239.00 | 239.00 | -1.24% | 105,815 |
| Jun 25, 2025 | 243.37 | 246.00 | 242.00 | 242.00 | 242.00 | -0.41% | 289,778 |
| Jun 24, 2025 | 243.00 | 245.00 | 239.35 | 243.00 | 243.00 | 0.41% | 192,863 |
| Jun 23, 2025 | 244.13 | 244.13 | 239.00 | 242.00 | 242.00 | 0.41% | 358,654 |
| Jun 20, 2025 | 237.05 | 242.00 | 237.00 | 241.00 | 241.00 | -0.41% | 417,504 |
| Jun 19, 2025 | 241.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.83% | 555,711 |
| Jun 18, 2025 | 240.46 | 241.00 | 239.05 | 240.00 | 240.00 | -0.41% | 201,612 |
| Jun 17, 2025 | 244.00 | 244.00 | 238.00 | 241.00 | 241.00 | -0.41% | 318,440 |
| Jun 16, 2025 | 243.35 | 244.00 | 240.00 | 242.00 | 242.00 | - | 286,537 |
| Jun 13, 2025 | 240.35 | 244.00 | 237.50 | 242.00 | 242.00 | 0.41% | 338,932 |
| Jun 12, 2025 | 239.00 | 241.13 | 236.72 | 241.00 | 241.00 | 0.42% | 153,027 |
| Jun 11, 2025 | 238.00 | 240.00 | 236.26 | 240.00 | 240.00 | 0.84% | 433,944 |
| Jun 10, 2025 | 237.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 433,944 |
| Jun 9, 2025 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.85% | 1,251,222 |
| Jun 6, 2025 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | - | 433,945 |
| Jun 5, 2025 | 235.00 | 239.00 | 234.00 | 236.00 | 236.00 | -1.26% | 411,694 |
| Jun 4, 2025 | 239.70 | 243.00 | 238.00 | 239.00 | 236.68 | -0.42% | 233,124 |
| Jun 3, 2025 | 241.00 | 242.00 | 239.00 | 240.00 | 237.67 | - | 177,244 |
| Jun 2, 2025 | 237.23 | 245.00 | 236.00 | 240.00 | 237.67 | -0.41% | 370,522 |
| May 30, 2025 | 240.06 | 245.00 | 238.38 | 241.00 | 238.66 | -0.41% | 119,050 |
| May 29, 2025 | 238.00 | 244.00 | 238.00 | 242.00 | 239.65 | 1.26% | 327,825 |
| May 28, 2025 | 234.00 | 239.90 | 230.45 | 239.00 | 236.68 | 3.46% | 312,073 |
| May 27, 2025 | 229.00 | 238.00 | 225.75 | 231.00 | 228.75 | 1.32% | 221,464 |
| May 23, 2025 | 224.34 | 231.00 | 223.00 | 228.00 | 225.78 | -0.44% | 282,995 |