1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

245.00p+4.00 (+1.63%)07 Aug 2025, 16:14
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
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
Jul 3, 2025244.00p251.00p243.00p244.00p632,886
Jul 2, 2025244.00p244.00p242.00p243.00p108,527
Jul 1, 2025244.00p244.00p241.00p244.00p157,295
Jun 30, 2025242.00p246.00p240.50p244.00p350,800
Jun 27, 2025241.00p245.50p239.25p242.00p406,029
Jun 26, 2025242.00p245.00p239.00p239.00p105,815
Jun 25, 2025243.00p246.00p242.00p242.00p289,778
Jun 24, 2025243.00p245.00p239.35p243.00p192,863
Jun 23, 2025240.00p244.13p239.00p242.00p358,653
Jun 20, 2025240.00p242.00p237.00p241.00p417,504
Jun 19, 2025241.00p244.00p239.00p242.00p555,711
Jun 18, 2025240.00p241.00p239.05p240.00p201,612
Jun 17, 2025240.00p244.00p238.00p241.00p318,440
Jun 16, 2025244.00p244.00p240.00p242.00p286,537
Jun 13, 2025240.00p244.00p237.50p242.00p338,932
Jun 12, 2025239.00p241.13p236.72p241.00p153,027
Jun 11, 2025238.00p240.00p236.25p240.00p81,783
Jun 10, 2025237.00p238.00p234.00p238.00p275,252
Jun 9, 2025235.00p238.00p235.00p238.00p1,251,222
Jun 6, 2025237.00p238.00p235.00p236.00p433,945
Jun 5, 2025236.00p239.00p234.00p236.00p411,694
Jun 4, 2025240.00p243.00p238.00p239.00p233,124
Jun 3, 2025241.00p242.00p239.00p240.00p177,244
Jun 2, 2025237.00p245.00p236.00p240.00p370,521
May 30, 2025242.00p245.00p238.38p241.00p119,050
May 29, 2025242.00p244.00p238.00p242.00p327,825
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC223.209.30
Ocado Group PLC377.907.85
Intercontinental Hotels Group PLC9,232.716.37
Serco Group PLC218.804.49
Raspberry Pi Holdings PLC424.405.31
Coca-Cola Hbc AG3,802.004.11

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.20-13.44
Hikma Pharmaceuticals PLC1,758.90-6.64
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,767.92-4.85
Man Group PLC159.40-3.92
St. James's Place PLC1,305.00-3.33