Ecofin Global Utilities and Infrastructure Trust (EGL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ecofin Global Utilities and Infrastructure Trust

Date Open High Low Close* Volume
12/12/2025 236.00p 244.00p 236.00p 239.00p 97633
11/12/2025 240.00p 247.00p 236.00p 237.50p 187666
10/12/2025 244.00p 247.00p 242.00p 242.00p 93795
09/12/2025 247.00p 248.00p 242.00p 242.00p 130851
08/12/2025 239.00p 250.00p 238.11p 243.00p 334456
05/12/2025 238.00p 242.00p 237.33p 238.50p 186301
04/12/2025 240.00p 243.00p 237.16p 238.50p 164627
03/12/2025 241.00p 241.00p 236.00p 237.00p 86190
02/12/2025 240.00p 241.00p 236.00p 237.00p 117345
01/12/2025 239.00p 241.00p 235.00p 240.00p 265999
28/11/2025 235.00p 240.00p 235.00p 237.00p 82449
27/11/2025 239.00p 239.00p 233.00p 238.00p 71208
26/11/2025 235.00p 238.00p 229.00p 238.00p 67230
25/11/2025 234.00p 235.78p 230.94p 235.00p 125203
24/11/2025 230.00p 235.00p 230.00p 234.00p 130351
21/11/2025 230.00p 234.08p 230.00p 233.00p 138295
20/11/2025 236.00p 236.00p 231.00p 234.00p 113733
19/11/2025 234.00p 235.00p 230.11p 235.00p 525997
18/11/2025 233.00p 235.35p 231.00p 234.50p 87265
17/11/2025 236.00p 237.00p 231.00p 236.00p 86796
14/11/2025 234.00p 237.00p 230.00p 236.00p 311805
13/11/2025 236.00p 238.00p 234.54p 236.00p 110829
12/11/2025 230.00p 238.00p 230.00p 236.00p 158291
11/11/2025 235.00p 237.00p 234.00p 234.00p 68758
10/11/2025 233.00p 237.00p 232.51p 234.00p 309362
07/11/2025 237.00p 237.00p 233.22p 237.00p 1866099
06/11/2025 235.00p 236.68p 233.00p 234.00p 85129
05/11/2025 236.00p 237.00p 234.00p 235.00p 182588
04/11/2025 235.00p 237.00p 233.00p 237.00p 46713
03/11/2025 235.00p 236.36p 233.00p 235.00p 102143
31/10/2025 234.00p 236.00p 231.22p 234.00p 151919
30/10/2025 235.00p 235.00p 230.00p 235.00p 298756
29/10/2025 239.00p 239.76p 235.00p 236.00p 181854
28/10/2025 236.00p 239.04p 235.00p 238.00p 365737
27/10/2025 237.00p 241.52p 235.00p 236.00p 422999
24/10/2025 239.00p 240.00p 234.45p 236.00p 256083
23/10/2025 232.00p 239.50p 231.00p 237.00p 268394
22/10/2025 233.00p 239.95p 231.00p 231.00p 317063
21/10/2025 234.00p 235.96p 231.00p 234.00p 168211
20/10/2025 232.00p 235.94p 229.24p 233.00p 167609
17/10/2025 237.00p 240.00p 229.66p 233.00p 10644239
16/10/2025 239.00p 243.00p 237.00p 237.00p 404071
15/10/2025 237.00p 244.00p 233.00p 237.00p 483331
14/10/2025 227.00p 238.00p 225.00p 238.00p 349199
13/10/2025 225.00p 233.00p 216.00p 233.00p 371913
10/10/2025 221.00p 229.00p 219.46p 227.00p 292384
09/10/2025 223.00p 226.37p 221.81p 223.00p 390306
08/10/2025 218.00p 223.00p 218.00p 222.00p 96725
07/10/2025 214.00p 223.36p 214.00p 223.00p 117647
06/10/2025 219.00p 223.00p 218.00p 223.00p 95311
03/10/2025 221.00p 223.00p 214.00p 222.00p 159820
02/10/2025 221.00p 223.00p 220.12p 222.00p 111159
01/10/2025 216.00p 221.78p 209.00p 221.00p 130639
30/09/2025 215.00p 219.00p 215.00p 218.00p 421179
29/09/2025 218.00p 218.00p 211.00p 218.00p 485165
26/09/2025 217.00p 219.00p 210.00p 217.00p 106754
25/09/2025 216.00p 219.00p 215.46p 218.00p 85959
24/09/2025 217.00p 219.00p 216.58p 217.00p 68509
23/09/2025 213.00p 220.00p 209.00p 218.00p 67042
22/09/2025 216.00p 217.00p 210.14p 213.00p 92361
19/09/2025 217.00p 218.00p 213.91p 216.00p 97651
18/09/2025 219.00p 219.00p 216.00p 217.00p 60199
17/09/2025 219.00p 219.10p 216.00p 217.00p 152116
16/09/2025 216.00p 217.00p 216.00p 217.00p 207962
15/09/2025 216.00p 217.00p 209.00p 217.00p 381702
12/09/2025 214.00p 216.00p 213.90p 216.00p 151769
11/09/2025 214.00p 214.00p 214.00p 215.00p 55334
10/09/2025 214.00p 216.00p 210.08p 214.00p 189237
09/09/2025 210.00p 214.96p 207.98p 213.00p 144305
08/09/2025 212.00p 214.00p 207.88p 210.00p 128958
05/09/2025 214.00p 215.00p 208.00p 212.00p 275664
04/09/2025 214.00p 216.00p 210.17p 213.00p 142674
03/09/2025 216.00p 219.26p 213.77p 215.00p 105245
02/09/2025 216.00p 218.50p 212.55p 218.00p 292299
01/09/2025 214.00p 222.55p 213.00p 217.00p 112077
29/08/2025 216.00p 218.00p 214.98p 213.00p 128281
28/08/2025 219.00p 219.00p 215.67p 216.00p 81919
27/08/2025 215.00p 220.65p 214.65p 217.00p 117006
26/08/2025 217.00p 220.00p 215.00p 217.00p 99698
22/08/2025 219.00p 222.00p 217.62p 220.00p 117033
21/08/2025 219.00p 221.00p 216.00p 218.00p 145410
20/08/2025 217.00p 220.00p 215.81p 217.00p 114787
19/08/2025 217.00p 218.00p 215.30p 217.00p 129212
18/08/2025 218.00p 220.41p 216.32p 217.00p 205024
15/08/2025 217.00p 220.00p 216.00p 218.00p 166904
14/08/2025 218.00p 221.00p 216.00p 218.00p 132656
13/08/2025 221.00p 225.00p 217.00p 217.00p 84255
12/08/2025 220.00p 223.00p 218.00p 221.00p 117423
11/08/2025 223.00p 223.00p 218.00p 220.00p 530503
08/08/2025 221.00p 223.00p 220.00p 220.00p 99289
07/08/2025 222.00p 225.00p 219.00p 220.00p 107679
06/08/2025 222.00p 223.00p 219.00p 222.00p 150665
05/08/2025 222.00p 223.42p 218.00p 222.00p 271865
04/08/2025 220.00p 222.00p 217.00p 222.00p 235982
01/08/2025 217.00p 225.00p 217.00p 218.00p 138771
31/07/2025 220.00p 221.28p 218.00p 219.00p 214644
30/07/2025 220.00p 223.58p 218.00p 222.00p 153740
29/07/2025 221.00p 225.00p 219.45p 221.00p 151615
28/07/2025 216.00p 225.00p 215.97p 222.00p 139035
25/07/2025 221.00p 221.23p 219.43p 221.00p 108057
24/07/2025 222.00p 224.00p 218.00p 222.00p 127827
23/07/2025 221.00p 225.11p 217.99p 224.00p 171733
22/07/2025 220.00p 224.00p 218.16p 222.00p 395657
21/07/2025 213.00p 221.71p 213.00p 213.00p 108585
18/07/2025 220.00p 220.00p 211.00p 219.00p 109862
17/07/2025 216.00p 222.00p 213.16p 219.00p 101590
16/07/2025 217.00p 219.00p 214.59p 216.00p 135688
15/07/2025 219.00p 219.00p 215.00p 218.00p 115991
14/07/2025 218.00p 222.00p 215.00p 216.00p 133427
11/07/2025 215.00p 222.00p 214.00p 216.00p 90601
10/07/2025 215.00p 217.56p 210.00p 215.00p 91443
09/07/2025 213.00p 223.52p 211.00p 215.00p 105962
08/07/2025 217.00p 220.21p 213.00p 213.00p 128394
07/07/2025 220.00p 220.00p 214.00p 214.00p 234400
04/07/2025 224.00p 228.00p 217.41p 218.00p 285946
03/07/2025 213.00p 220.52p 206.86p 217.00p 245223
02/07/2025 212.00p 213.00p 210.00p 212.00p 221139
01/07/2025 211.00p 212.00p 202.00p 212.00p 128848
30/06/2025 210.00p 212.00p 204.97p 211.00p 131632
27/06/2025 209.00p 213.00p 207.00p 210.00p 53872
26/06/2025 211.00p 213.00p 206.00p 206.00p 256250
25/06/2025 210.00p 213.00p 209.00p 212.00p 225579
24/06/2025 210.00p 212.00p 204.81p 212.00p 104565
23/06/2025 207.00p 211.00p 203.28p 211.00p 176964
20/06/2025 208.00p 210.00p 205.78p 208.00p 73624
19/06/2025 210.00p 210.00p 205.52p 206.00p 56112
18/06/2025 208.00p 211.16p 204.22p 208.00p 263710
17/06/2025 208.00p 213.00p 204.35p 208.00p 42855
16/06/2025 209.00p 213.00p 209.00p 209.00p 88187
13/06/2025 211.00p 213.00p 208.66p 211.00p 127434
12/06/2025 210.00p 211.00p 201.00p 211.00p 88829
11/06/2025 209.00p 213.00p 205.00p 211.00p 244314
10/06/2025 209.00p 213.00p 207.25p 208.00p 251444
09/06/2025 209.00p 213.00p 205.76p 211.00p 139611
06/06/2025 209.00p 209.00p 206.16p 209.00p 181995
05/06/2025 209.00p 211.00p 205.00p 209.00p 204671
04/06/2025 206.00p 211.02p 203.12p 210.00p 120621
03/06/2025 213.00p 213.00p 206.00p 211.00p 179507
02/06/2025 210.00p 212.00p 202.11p 212.00p 203689
30/05/2025 210.00p 212.00p 209.00p 212.00p 94100
29/05/2025 211.00p 212.00p 209.00p 212.00p 86919
28/05/2025 211.00p 212.00p 209.00p 209.00p 41834
27/05/2025 211.00p 214.00p 209.00p 209.00p 123182
23/05/2025 211.00p 214.00p 206.00p 210.00p 156289
22/05/2025 211.00p 214.00p 207.16p 211.00p 263883
21/05/2025 209.00p 213.06p 209.00p 212.00p 185287
20/05/2025 206.00p 211.95p 202.61p 209.00p 611182
19/05/2025 205.00p 208.92p 201.00p 208.00p 107309
16/05/2025 206.00p 210.98p 199.33p 209.00p 235345
15/05/2025 202.00p 208.44p 201.20p 206.00p 211974
14/05/2025 203.00p 209.00p 200.46p 206.00p 282893
13/05/2025 198.50p 208.00p 197.00p 208.00p 143042
12/05/2025 205.00p 207.00p 202.00p 205.00p 166676
09/05/2025 202.00p 206.00p 197.00p 206.00p 83225
08/05/2025 202.00p 205.00p 199.47p 205.00p 220895
07/05/2025 201.00p 202.65p 194.50p 201.00p 209551
06/05/2025 198.00p 207.00p 188.50p 203.00p 232879
02/05/2025 196.00p 197.50p 193.00p 196.00p 89800
01/05/2025 196.00p 199.50p 191.90p 196.25p 206492
30/04/2025 196.00p 198.90p 190.64p 197.50p 49100
29/04/2025 198.50p 200.00p 193.24p 195.00p 76772
28/04/2025 192.50p 198.50p 190.38p 193.00p 107890
25/04/2025 200.00p 200.00p 194.00p 195.00p 53355
24/04/2025 194.50p 198.25p 194.00p 194.00p 61694
23/04/2025 194.00p 198.12p 192.00p 195.00p 107692
22/04/2025 195.00p 198.50p 187.00p 193.00p 164557
17/04/2025 195.00p 197.00p 189.96p 195.00p 58554
16/04/2025 184.00p 194.00p 184.00p 194.00p 105294
15/04/2025 192.50p 194.15p 187.00p 192.00p 115497
14/04/2025 190.00p 194.00p 184.50p 190.00p 83471
11/04/2025 186.00p 193.00p 184.50p 185.50p 27700
10/04/2025 184.50p 191.92p 184.50p 185.50p 220217
09/04/2025 182.00p 188.50p 178.10p 178.50p 51070
08/04/2025 182.00p 188.00p 182.00p 188.00p 226533
07/04/2025 181.50p 188.50p 172.50p 183.00p 255742
04/04/2025 191.00p 196.00p 186.50p 186.50p 275719
03/04/2025 193.00p 196.00p 190.50p 196.00p 331111
02/04/2025 193.00p 194.83p 188.00p 194.75p 138945
01/04/2025 188.00p 194.88p 185.40p 194.50p 289620
31/03/2025 191.50p 193.00p 187.78p 192.50p 188631
28/03/2025 191.00p 193.00p 190.00p 193.00p 131833
27/03/2025 190.50p 191.64p 185.76p 191.50p 125791
26/03/2025 191.00p 192.00p 190.00p 192.00p 79190
25/03/2025 192.00p 193.00p 187.50p 193.00p 108913
24/03/2025 193.50p 193.50p 187.34p 193.00p 266129
21/03/2025 192.00p 194.00p 186.26p 193.00p 101616
20/03/2025 190.50p 192.00p 188.73p 192.00p 98493
19/03/2025 183.50p 191.00p 183.50p 191.00p 146962
18/03/2025 189.50p 191.00p 188.58p 189.50p 133464
17/03/2025 183.50p 191.35p 183.50p 190.00p 240349
14/03/2025 184.00p 188.00p 183.50p 187.00p 131101
13/03/2025 184.50p 187.50p 184.50p 185.00p 126778
12/03/2025 186.00p 186.31p 184.44p 185.00p 108476
11/03/2025 183.50p 188.00p 183.50p 185.50p 109291
10/03/2025 185.00p 186.74p 183.95p 185.50p 117564
07/03/2025 184.50p 185.50p 183.78p 185.00p 57096
06/03/2025 186.00p 187.00p 183.50p 183.50p 98336
05/03/2025 184.00p 189.00p 183.50p 185.50p 203498
04/03/2025 187.50p 191.50p 184.15p 187.50p 350916
03/03/2025 192.00p 192.00p 186.65p 189.50p 160294

*Close Price adjusted for both dividends and splits