254.00p-1.00 (-0.39%)05 Nov 2025, 18:08
Utilico Emerging Markets Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 255.00p | 257.00p | 253.00p | 254.00p | 370,093 |
| Nov 4, 2025 | 256.00p | 258.00p | 254.92p | 255.00p | 370,900 |
| Nov 3, 2025 | 257.00p | 259.00p | 255.00p | 257.00p | 154,884 |
| Oct 31, 2025 | 254.00p | 259.00p | 254.00p | 257.00p | 355,563 |
| Oct 30, 2025 | 255.00p | 258.00p | 254.00p | 257.00p | 191,622 |
| Oct 29, 2025 | 256.00p | 259.00p | 253.30p | 255.00p | 293,483 |
| Oct 28, 2025 | 253.00p | 257.72p | 249.00p | 257.00p | 90,033 |
| Oct 27, 2025 | 253.00p | 256.00p | 252.00p | 254.00p | 557,935 |
| Oct 24, 2025 | 251.00p | 253.00p | 249.00p | 253.00p | 182,324 |
| Oct 23, 2025 | 245.00p | 252.00p | 245.00p | 252.00p | 146,640 |
| Oct 22, 2025 | 250.00p | 253.00p | 247.87p | 251.00p | 129,908 |
| Oct 21, 2025 | 251.00p | 252.56p | 248.00p | 252.00p | 372,744 |
| Oct 20, 2025 | 249.00p | 253.00p | 247.00p | 252.00p | 180,686 |
| Oct 17, 2025 | 244.00p | 251.00p | 243.00p | 251.00p | 291,032 |
| Oct 16, 2025 | 250.00p | 253.00p | 248.40p | 252.00p | 197,977 |
| Oct 15, 2025 | 249.00p | 251.00p | 247.80p | 249.00p | 70,842 |
| Oct 14, 2025 | 248.00p | 251.00p | 245.00p | 250.00p | 263,616 |
| Oct 13, 2025 | 249.00p | 250.70p | 248.00p | 248.00p | 254,501 |
| Oct 10, 2025 | 250.00p | 254.00p | 249.00p | 250.00p | 718,227 |
| Oct 9, 2025 | 249.00p | 254.00p | 246.00p | 254.00p | 132,027 |
| Oct 8, 2025 | 245.00p | 253.00p | 245.00p | 250.00p | 150,748 |
| Oct 7, 2025 | 251.00p | 255.00p | 250.40p | 251.00p | 397,651 |
| Oct 6, 2025 | 257.00p | 257.00p | 253.00p | 254.00p | 449,891 |
| Oct 3, 2025 | 256.00p | 257.10p | 254.00p | 254.00p | 129,923 |
| Oct 2, 2025 | 259.00p | 260.00p | 254.33p | 255.00p | 150,153 |
| Oct 1, 2025 | 255.00p | 255.00p | 251.00p | 255.00p | 357,881 |
| Sep 30, 2025 | 253.00p | 255.00p | 252.40p | 255.00p | 286,643 |
| Sep 29, 2025 | 251.00p | 254.00p | 251.00p | 254.00p | 179,486 |
| Sep 26, 2025 | 250.00p | 253.29p | 249.38p | 252.00p | 178,886 |
| Sep 25, 2025 | 252.00p | 254.00p | 250.60p | 253.00p | 161,232 |
| Sep 24, 2025 | 255.00p | 257.00p | 251.80p | 252.00p | 88,719 |
| Sep 23, 2025 | 251.00p | 256.41p | 249.83p | 254.00p | 226,529 |
| Sep 22, 2025 | 250.00p | 253.94p | 248.00p | 252.00p | 916,175 |
| Sep 19, 2025 | 247.00p | 253.22p | 247.00p | 253.00p | 218,743 |
| Sep 18, 2025 | 250.00p | 251.00p | 249.16p | 250.00p | 72,509 |
| Sep 17, 2025 | 249.00p | 252.00p | 248.00p | 252.00p | 261,889 |
| Sep 16, 2025 | 245.00p | 251.00p | 244.00p | 248.00p | 91,300 |
| Sep 15, 2025 | 250.00p | 251.00p | 245.68p | 250.00p | 161,314 |
| Sep 12, 2025 | 249.00p | 253.00p | 245.05p | 249.00p | 444,941 |
| Sep 11, 2025 | 246.00p | 249.00p | 245.15p | 248.00p | 71,588 |
| Sep 10, 2025 | 248.00p | 249.00p | 247.00p | 247.00p | 81,326 |
| Sep 9, 2025 | 248.00p | 255.00p | 245.00p | 249.00p | 104,218 |
| Sep 8, 2025 | 246.00p | 249.00p | 246.00p | 248.00p | 278,430 |
| Sep 5, 2025 | 248.00p | 248.80p | 246.00p | 246.00p | 115,308 |
| Sep 4, 2025 | 247.00p | 248.00p | 243.00p | 248.00p | 401,727 |
| Sep 3, 2025 | 250.00p | 251.00p | 246.00p | 249.00p | 215,092 |
| Sep 2, 2025 | 251.00p | 254.00p | 247.68p | 250.00p | 173,377 |
| Sep 1, 2025 | 250.00p | 254.00p | 246.00p | 252.00p | 90,232 |
| Aug 29, 2025 | 250.00p | 251.34p | 246.00p | 250.00p | 62,686 |
| Aug 28, 2025 | 250.00p | 250.00p | 247.00p | 250.00p | 169,739 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.