1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

254.56p+0.56 (+0.22%)06 Nov 2025, 11:15
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
Nov 5, 2025255.00p257.00p253.00p254.00p370,093
Nov 4, 2025256.00p258.00p254.92p255.00p370,900
Nov 3, 2025257.00p259.00p255.00p257.00p154,884
Oct 31, 2025254.00p259.00p254.00p257.00p355,563
Oct 30, 2025255.00p258.00p254.00p257.00p191,622
Oct 29, 2025256.00p259.00p253.30p255.00p293,483
Oct 28, 2025253.00p257.72p249.00p257.00p90,033
Oct 27, 2025253.00p256.00p252.00p254.00p557,935
Oct 24, 2025251.00p253.00p249.00p253.00p182,324
Oct 23, 2025245.00p252.00p245.00p252.00p146,640
Oct 22, 2025250.00p253.00p247.87p251.00p129,908
Oct 21, 2025251.00p252.56p248.00p252.00p372,744
Oct 20, 2025249.00p253.00p247.00p252.00p180,686
Oct 17, 2025244.00p251.00p243.00p251.00p291,032
Oct 16, 2025250.00p253.00p248.40p252.00p197,977
Oct 15, 2025249.00p251.00p247.80p249.00p70,842
Oct 14, 2025248.00p251.00p245.00p250.00p263,616
Oct 13, 2025249.00p250.70p248.00p248.00p254,501
Oct 10, 2025250.00p254.00p249.00p250.00p718,227
Oct 9, 2025249.00p254.00p246.00p254.00p132,027
Oct 8, 2025245.00p253.00p245.00p250.00p150,748
Oct 7, 2025251.00p255.00p250.40p251.00p397,651
Oct 6, 2025257.00p257.00p253.00p254.00p449,891
Oct 3, 2025256.00p257.10p254.00p254.00p129,923
Oct 2, 2025259.00p260.00p254.33p255.00p150,153
Oct 1, 2025255.00p255.00p251.00p255.00p357,881
Sep 30, 2025253.00p255.00p252.40p255.00p286,643
Sep 29, 2025251.00p254.00p251.00p254.00p179,486
Sep 26, 2025250.00p253.29p249.38p252.00p178,886
Sep 25, 2025252.00p254.00p250.60p253.00p161,232
Sep 24, 2025255.00p257.00p251.80p252.00p88,719
Sep 23, 2025251.00p256.41p249.83p254.00p226,529
Sep 22, 2025250.00p253.94p248.00p252.00p916,175
Sep 19, 2025247.00p253.22p247.00p253.00p218,743
Sep 18, 2025250.00p251.00p249.16p250.00p72,509
Sep 17, 2025249.00p252.00p248.00p252.00p261,889
Sep 16, 2025245.00p251.00p244.00p248.00p91,300
Sep 15, 2025250.00p251.00p245.68p250.00p161,314
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC175.2013.03
Watches Of Switzerland Group PLC414.406.26
Imi PLC2,560.006.58
Rs Group PLC583.505.61
Tate & Lyle PLC385.001.85
Ceres Power Holdings PLC389.604.79

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.52-10.91
Hikma Pharmaceuticals PLC1,623.00-8.36
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Diageo PLC1,690.00-5.98
Tbc Bank Group PLC4,085.00-4.89