Utilico Emerging Markets Trust PLC (LON:UEM)
London · Delayed Price · Currency is GBP · Price in GBX 283.00
+2.00 (0.71%)
Sep 23, 2026, 4:36 PM GMT
LON:UEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | 0.71% | 265,576 |
| Sep 22, 2026 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | 0.36% | 78,175 |
| Sep 21, 2026 | 282.20 | 283.00 | 280.00 | 280.00 | 280.00 | -0.36% | 318,769 |
| Sep 18, 2026 | 285.00 | 282.00 | 278.00 | 281.00 | 281.00 | 0.36% | 172,570 |
| Sep 17, 2026 | 274.00 | 281.00 | 274.00 | 280.00 | 280.00 | -0.36% | 194,554 |
| Sep 16, 2026 | 276.00 | 281.00 | 276.00 | 281.00 | 281.00 | -0.35% | 192,366 |
| Sep 15, 2026 | 275.20 | 282.00 | 275.00 | 282.00 | 282.00 | 0.36% | 254,325 |
| Sep 14, 2026 | 286.00 | 281.00 | 279.00 | 281.00 | 281.00 | -0.35% | 419,300 |
| Sep 11, 2026 | 280.00 | 284.00 | 277.77 | 282.00 | 282.00 | 0.71% | 167,201 |
| Sep 10, 2026 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | - | 365,095 |
| Sep 9, 2026 | 280.00 | 281.00 | 273.00 | 280.00 | 280.00 | 0.36% | 678,603 |
| Sep 8, 2026 | 277.00 | 284.00 | 276.00 | 279.00 | 279.00 | -0.71% | 217,178 |
| Sep 7, 2026 | 280.00 | 281.00 | 273.00 | 281.00 | 281.00 | 0.36% | 193,716 |
| Sep 4, 2026 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | 153,371 |
| Sep 3, 2026 | 269.00 | 279.00 | 268.00 | 278.00 | 278.00 | 2.36% | 326,152 |
| Sep 2, 2026 | 278.00 | 280.00 | 273.00 | 274.00 | 271.58 | -0.72% | 477,193 |
| Sep 1, 2026 | 278.00 | 281.00 | 273.00 | 276.00 | 273.56 | -1.08% | 219,368 |
| Aug 28, 2026 | 279.00 | 281.00 | 273.52 | 279.00 | 276.54 | - | 61,149 |
| Aug 27, 2026 | 272.00 | 281.00 | 271.00 | 279.00 | 276.54 | 0.36% | 215,612 |
| Aug 26, 2026 | 278.00 | 285.00 | 277.00 | 278.00 | 275.54 | 0.36% | 90,147 |
| Aug 25, 2026 | 278.00 | 282.00 | 275.81 | 277.00 | 274.55 | -0.72% | 155,954 |
| Aug 24, 2026 | 275.00 | 281.00 | 273.93 | 279.00 | 276.54 | 1.09% | 65,390 |
| Aug 21, 2026 | 275.00 | 281.00 | 272.32 | 276.00 | 273.56 | 0.36% | 1,027,945 |
| Aug 20, 2026 | 276.00 | 282.00 | 273.10 | 275.00 | 272.57 | -0.36% | 366,167 |
| Aug 19, 2026 | 275.00 | 282.00 | 272.10 | 276.00 | 273.56 | 0.73% | 147,684 |
| Aug 18, 2026 | 278.00 | 287.00 | 274.00 | 274.00 | 271.58 | -1.44% | 220,521 |
| Aug 17, 2026 | 278.00 | 282.00 | 277.00 | 278.00 | 275.54 | -1.07% | 310,794 |
| Aug 14, 2026 | 282.00 | 288.00 | 279.63 | 281.00 | 278.52 | 0.36% | 109,544 |
| Aug 13, 2026 | 282.00 | 289.00 | 280.00 | 280.00 | 277.53 | -1.06% | 100,187 |
| Aug 12, 2026 | 285.00 | 291.00 | 281.00 | 283.00 | 280.50 | -0.70% | 447,580 |
| Aug 11, 2026 | 287.00 | 294.00 | 281.00 | 285.00 | 282.48 | -1.72% | 60,654 |
| Aug 10, 2026 | 289.00 | 293.00 | 283.00 | 290.00 | 287.44 | - | 170,371 |
| Aug 7, 2026 | 288.00 | 293.00 | 287.00 | 290.00 | 287.44 | - | 96,516 |
| Aug 6, 2026 | 290.00 | 293.00 | 281.00 | 290.00 | 287.44 | -0.34% | 57,989 |
| Aug 5, 2026 | 292.00 | 293.00 | 289.00 | 291.00 | 288.43 | 0.34% | 47,040 |
| Aug 4, 2026 | 289.00 | 292.00 | 282.00 | 290.00 | 287.44 | 0.69% | 62,475 |
| Aug 3, 2026 | 283.00 | 288.00 | 283.00 | 288.00 | 285.46 | 0.35% | 409,146 |
| Jul 31, 2026 | 284.00 | 293.00 | 284.00 | 287.00 | 284.47 | 0.70% | 91,221 |
| Jul 30, 2026 | 285.00 | 293.00 | 283.00 | 285.00 | 282.48 | -0.35% | 140,358 |
| Jul 29, 2026 | 284.00 | 288.00 | 284.00 | 286.00 | 283.47 | 0.70% | 151,282 |
| Jul 28, 2026 | 282.00 | 290.00 | 280.00 | 284.00 | 281.49 | 0.35% | 152,861 |
| Jul 27, 2026 | 283.00 | 290.00 | 282.00 | 283.00 | 280.50 | 0.35% | 628,719 |
| Jul 24, 2026 | 280.00 | 290.00 | 280.00 | 282.00 | 279.51 | -1.05% | 304,591 |
| Jul 23, 2026 | 286.00 | 290.00 | 279.00 | 285.00 | 282.48 | -1.04% | 146,953 |
| Jul 22, 2026 | 288.00 | 290.00 | 279.00 | 288.00 | 285.46 | 0.70% | 757,938 |
| Jul 21, 2026 | 282.00 | 290.00 | 282.00 | 286.00 | 283.47 | 0.35% | 2,086,859 |
| Jul 20, 2026 | 278.00 | 291.00 | 278.00 | 285.00 | 282.48 | 0.35% | 78,410 |
| Jul 17, 2026 | 285.00 | 298.00 | 282.00 | 284.00 | 281.49 | -1.05% | 138,864 |
| Jul 16, 2026 | 287.00 | 287.00 | 284.00 | 287.00 | 284.47 | -0.17% | 133,820 |
| Jul 15, 2026 | 283.00 | 294.00 | 283.00 | 290.00 | 284.96 | -0.34% | 62,720 |