1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

267.00p-2.00 (-0.74%)05 Dec 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
Dec 5, 2025268.00p273.00p266.00p267.00p171,513
Dec 4, 2025271.00p273.00p265.00p269.00p186,136
Dec 3, 2025270.00p274.00p269.00p274.00p2,987,923
Dec 2, 2025268.00p271.00p267.80p270.00p206,960
Dec 1, 2025266.00p269.34p265.00p268.00p203,914
Nov 28, 2025266.00p270.00p261.00p268.00p109,434
Nov 27, 2025264.00p268.07p262.00p266.00p119,297
Nov 26, 2025261.00p266.00p260.97p266.00p77,839
Nov 25, 2025259.00p262.00p257.00p261.00p37,376
Nov 24, 2025260.00p264.00p258.00p260.00p231,986
Nov 21, 2025262.00p264.00p259.00p262.00p324,368
Nov 20, 2025264.00p265.00p260.00p264.00p202,175
Nov 19, 2025258.00p264.00p258.00p264.00p269,003
Nov 18, 2025262.00p264.05p257.00p261.00p243,662
Nov 17, 2025263.00p265.00p261.00p264.00p277,862
Nov 14, 2025256.00p266.00p256.00p265.00p201,550
Nov 13, 2025264.00p264.63p261.99p264.00p235,189
Nov 12, 2025264.00p266.00p263.00p263.00p241,678
Nov 11, 2025259.00p265.00p259.00p265.00p124,587
Nov 10, 2025259.00p261.00p258.56p260.00p131,913
Nov 7, 2025259.00p259.00p254.65p259.00p373,851
Nov 6, 2025255.00p259.00p254.00p259.00p520,587
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.