Utilico Emerging Markets Trust PLC (LON:UEM)
London · Delayed Price · Currency is GBP · Price in GBX 289.31
+2.31 (0.81%)
Jul 17, 2026, 8:41 AM GMT
LON:UEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 287.00 | 287.00 | 284.00 | 287.00 | 287.00 | -0.17% | 133,820 |
| Jul 15, 2026 | 283.00 | 294.00 | 283.00 | 290.00 | 287.50 | -0.34% | 62,720 |
| Jul 14, 2026 | 291.00 | 296.00 | 287.00 | 291.00 | 288.49 | 1.04% | 83,566 |
| Jul 13, 2026 | 287.00 | 290.00 | 283.04 | 288.00 | 285.52 | -1.03% | 143,843 |
| Jul 10, 2026 | 287.00 | 291.00 | 281.00 | 291.00 | 288.49 | 1.75% | 58,377 |
| Jul 9, 2026 | 280.00 | 288.00 | 280.00 | 286.00 | 283.53 | -0.69% | 306,614 |
| Jul 8, 2026 | 284.00 | 293.00 | 282.24 | 288.00 | 285.52 | 1.41% | 121,197 |
| Jul 7, 2026 | 286.00 | 288.73 | 284.00 | 284.00 | 281.55 | -1.73% | 91,208 |
| Jul 6, 2026 | 288.00 | 291.00 | 282.00 | 289.00 | 286.51 | 1.05% | 68,944 |
| Jul 3, 2026 | 288.00 | 293.00 | 285.05 | 286.00 | 283.53 | 0.35% | 118,934 |
| Jul 2, 2026 | 283.00 | 288.00 | 282.00 | 285.00 | 282.54 | - | 188,062 |
| Jul 1, 2026 | 284.00 | 287.00 | 280.00 | 285.00 | 282.54 | 0.35% | 300,637 |
| Jun 30, 2026 | 285.00 | 288.00 | 281.00 | 284.00 | 281.55 | -0.35% | 175,329 |
| Jun 29, 2026 | 283.00 | 288.00 | 283.00 | 285.00 | 282.54 | - | 120,222 |
| Jun 26, 2026 | 286.00 | 294.00 | 282.02 | 285.00 | 282.54 | -0.35% | 209,156 |
| Jun 25, 2026 | 284.00 | 292.00 | 284.00 | 286.00 | 283.53 | 0.35% | 266,960 |
| Jun 24, 2026 | 287.00 | 287.00 | 284.00 | 285.00 | 282.54 | -0.35% | 102,574 |
| Jun 23, 2026 | 284.00 | 291.00 | 280.00 | 286.00 | 283.53 | - | 796,944 |
| Jun 22, 2026 | 293.00 | 293.00 | 284.00 | 286.00 | 283.53 | - | 80,201 |
| Jun 19, 2026 | 287.00 | 297.00 | 281.00 | 286.00 | 283.53 | -0.35% | 483,587 |
| Jun 18, 2026 | 288.00 | 295.00 | 282.00 | 287.00 | 284.53 | -0.69% | 307,789 |
| Jun 17, 2026 | 294.00 | 294.00 | 284.00 | 289.00 | 286.51 | -1.03% | 271,726 |
| Jun 16, 2026 | 295.00 | 298.00 | 284.88 | 292.00 | 289.48 | 1.04% | 1,431,391 |
| Jun 15, 2026 | 289.00 | 294.00 | 280.00 | 289.00 | 286.51 | 1.40% | 216,778 |
| Jun 12, 2026 | 282.00 | 289.69 | 280.00 | 285.00 | 282.54 | 1.42% | 275,418 |
| Jun 11, 2026 | 281.00 | 285.00 | 278.00 | 281.00 | 278.58 | 0.72% | 364,573 |
| Jun 10, 2026 | 279.00 | 286.00 | 276.00 | 279.00 | 276.59 | - | 750,860 |
| Jun 9, 2026 | 277.00 | 280.00 | 274.06 | 279.00 | 276.59 | 1.09% | 670,633 |
| Jun 8, 2026 | 276.00 | 284.00 | 273.00 | 276.00 | 273.62 | -0.36% | 425,653 |
| Jun 5, 2026 | 282.00 | 284.00 | 275.00 | 277.00 | 274.61 | -2.12% | 393,249 |
| Jun 4, 2026 | 281.00 | 286.00 | 274.00 | 283.00 | 280.56 | -0.56% | 191,867 |
| Jun 3, 2026 | 284.00 | 289.00 | 284.00 | 287.00 | 282.13 | -0.35% | 302,848 |
| Jun 2, 2026 | 283.00 | 288.00 | 276.00 | 288.00 | 283.11 | 2.13% | 400,895 |
| Jun 1, 2026 | 277.00 | 283.00 | 277.00 | 282.00 | 277.21 | 1.44% | 236,432 |
| May 29, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 273.28 | -2.46% | 165,609 |
| May 28, 2026 | 289.00 | 289.00 | 280.00 | 285.00 | 280.16 | 0.71% | 206,880 |
| May 27, 2026 | 294.00 | 296.00 | 282.00 | 283.00 | 278.19 | -0.70% | 347,748 |
| May 26, 2026 | 290.00 | 290.00 | 280.90 | 285.00 | 280.16 | 1.06% | 391,814 |
| May 22, 2026 | 283.00 | 289.00 | 281.00 | 282.00 | 277.21 | -0.35% | 175,033 |
| May 21, 2026 | 275.00 | 284.00 | 275.00 | 283.00 | 278.19 | -0.35% | 455,062 |
| May 20, 2026 | 280.00 | 284.42 | 277.00 | 284.00 | 279.18 | 1.79% | 139,709 |
| May 19, 2026 | 282.00 | 282.00 | 278.01 | 279.00 | 274.26 | -0.71% | 278,090 |
| May 18, 2026 | 284.00 | 289.00 | 280.00 | 281.00 | 276.23 | -1.06% | 135,515 |
| May 15, 2026 | 280.00 | 286.00 | 277.00 | 284.00 | 279.18 | -0.35% | 137,493 |
| May 14, 2026 | 284.00 | 287.00 | 280.00 | 285.00 | 280.16 | 0.35% | 302,440 |
| May 13, 2026 | 285.00 | 296.00 | 283.00 | 284.00 | 279.18 | -1.73% | 642,355 |
| May 12, 2026 | 283.00 | 295.00 | 283.00 | 289.00 | 284.09 | -1.37% | 177,497 |
| May 11, 2026 | 289.00 | 293.00 | 283.00 | 293.00 | 288.02 | 0.69% | 213,683 |
| May 8, 2026 | 286.00 | 293.00 | 286.00 | 291.00 | 286.06 | - | 44,707 |
| May 7, 2026 | 289.00 | 296.00 | 288.60 | 291.00 | 286.06 | - | 261,538 |