1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

249.00p+1.00 (+0.40%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Utilico Emerging Markets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025249.00p253.00p245.05p249.00p444,941
Sep 11, 2025246.00p249.00p245.15p248.00p71,588
Sep 10, 2025248.00p249.00p247.00p247.00p81,326
Sep 9, 2025248.00p255.00p245.00p249.00p104,218
Sep 8, 2025246.00p249.00p246.00p248.00p278,430
Sep 5, 2025248.00p248.80p246.00p246.00p115,308
Sep 4, 2025247.00p248.00p243.00p248.00p401,727
Sep 3, 2025250.00p251.00p246.00p249.00p215,092
Sep 2, 2025251.00p254.00p247.68p250.00p173,377
Sep 1, 2025250.00p254.00p246.00p252.00p90,232
Aug 29, 2025250.00p251.34p246.00p250.00p62,686
Aug 28, 2025250.00p250.00p247.00p250.00p169,739
Aug 27, 2025249.00p254.00p248.72p249.00p117,197
Aug 26, 2025250.00p251.00p246.00p251.00p424,533
Aug 22, 2025248.00p251.00p248.00p249.00p179,557
Aug 21, 2025250.00p253.00p248.00p248.00p118,573
Aug 20, 2025249.00p251.00p247.77p250.00p269,287
Aug 19, 2025250.00p252.00p248.00p251.00p498,773
Aug 18, 2025250.00p254.00p250.00p252.00p86,458
Aug 15, 2025249.00p253.00p249.00p250.00p213,831
Aug 14, 2025250.00p251.00p249.00p250.00p460,532
Aug 13, 2025251.00p251.00p250.00p251.00p276,431
Aug 12, 2025251.00p252.00p247.00p250.00p316,103
Aug 11, 2025250.00p250.50p247.00p250.00p253,304
Aug 8, 2025249.00p253.00p249.00p249.00p51,012
Aug 7, 2025246.00p253.00p246.00p249.00p327,930
Aug 6, 2025243.00p245.00p243.00p245.00p196,284
Aug 5, 2025243.00p244.10p241.14p244.00p286,135
Aug 4, 2025243.00p243.22p240.42p242.00p96,144
Aug 1, 2025242.00p244.00p239.88p244.00p168,004
Jul 31, 2025241.00p243.00p240.00p243.00p491,484
Jul 30, 2025241.00p244.00p240.00p241.00p228,239
Jul 29, 2025243.00p243.00p240.00p241.00p1,585,778
Jul 28, 2025242.00p244.00p242.00p244.00p237,772
Jul 25, 2025242.00p243.00p241.00p242.00p380,274
Jul 24, 2025243.00p244.00p242.00p243.00p344,373
Jul 23, 2025242.00p243.00p242.00p242.00p123,042
Jul 22, 2025243.00p244.00p241.00p243.00p244,143
Jul 21, 2025242.00p244.00p241.50p244.00p240,571
Jul 18, 2025242.00p244.00p241.52p244.00p233,410
Jul 17, 2025243.00p244.62p242.00p244.00p367,074
Jul 16, 2025242.00p245.00p241.50p243.00p411,358
Jul 15, 2025243.00p243.00p241.00p243.00p299,550
Jul 14, 2025242.00p243.51p241.24p243.00p303,495
Jul 11, 2025244.00p245.00p242.53p243.00p104,179
Jul 10, 2025243.00p244.28p242.13p244.00p314,719
Jul 9, 2025242.00p244.00p241.00p244.00p253,761
Jul 8, 2025242.00p245.00p240.78p243.00p104,501
Jul 7, 2025244.00p246.00p242.00p244.00p408,809
Jul 4, 2025244.00p245.00p240.00p244.00p134,029
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.