Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cohen & Steers (UTF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 26.63 26.74 26.61 26.61 9,365
17th Jul 2025 (Thu) 26.50 26.53 26.41 26.40 5,328
16th Jul 2025 (Wed) 26.46 26.47 26.34 26.46 7,307
15th Jul 2025 (Tue) 26.54 26.54 26.39 26.42 10,567
14th Jul 2025 (Mon) 26.87 26.88 26.71 26.81 3,707
11th Jul 2025 (Fri) 26.75 26.815 26.74 26.73 4,163
10th Jul 2025 (Thu) 26.69 26.83 26.65 26.75 14,404
9th Jul 2025 (Wed) 26.68 26.85 26.65 26.72 7,495
8th Jul 2025 (Tue) 26.79 26.79 26.565 26.66 11,886
7th Jul 2025 (Mon) 27.10 27.10 26.78 26.88 19,656
4th Jul 2025 (Fri) 27.09 27.155 27.06 27.05 20,988
3rd Jul 2025 (Thu) 27.09 27.155 27.06 27.05 20,988
2nd Jul 2025 (Wed) 27.00 27.09 26.97 27.10 19,510
1st Jul 2025 (Tue) 26.92 27.05 26.90 26.96 11,853
30th Jun 2025 (Mon) 26.745 26.95 26.72 26.95 32,336
27th Jun 2025 (Fri) 26.56 26.77 26.56 26.65 13,827
26th Jun 2025 (Thu) 26.44 26.57 26.405 26.56 7,674
25th Jun 2025 (Wed) 26.56 26.56 26.28 26.39 9,980
24th Jun 2025 (Tue) 26.45 26.56 26.42 26.56 10,295
23rd Jun 2025 (Mon) 26.27 26.40 26.26 26.35 13,023
20th Jun 2025 (Fri) 26.00 26.09 26.00 26.04 6,396
19th Jun 2025 (Thu) 25.97 26.07 25.86 25.85 9,719
18th Jun 2025 (Wed) 25.97 26.07 25.86 25.85 9,719
17th Jun 2025 (Tue) 26.00 26.00 25.85 25.88 3,425
16th Jun 2025 (Mon) 26.29 26.35 26.00 26.01 14,067
13th Jun 2025 (Fri) 26.28 26.30 26.15 26.20 5,999
12th Jun 2025 (Thu) 26.25 26.32 26.20 26.28 6,082
11th Jun 2025 (Wed) 26.11 26.22 26.08 26.17 16,519
10th Jun 2025 (Tue) 26.11 26.14 26.00 26.10 14,490
9th Jun 2025 (Mon) 26.22 26.36 26.19 26.23 12,624
6th Jun 2025 (Fri) 26.36 26.40 26.26 26.34 11,581
5th Jun 2025 (Thu) 26.10 26.39 26.05 26.25 9,130
4th Jun 2025 (Wed) 26.26 26.47 26.26 26.29 6,515
3rd Jun 2025 (Tue) 26.29 26.42 26.28 26.34 8,860
2nd Jun 2025 (Mon) 26.13 26.35 26.13 26.33 17,085
30th May 2025 (Fri) 26.09 26.26 26.075 26.21 7,963
29th May 2025 (Thu) 25.85 26.04 25.78 26.05 7,527
28th May 2025 (Wed) 25.70 25.77 25.67 25.71 18,380
27th May 2025 (Tue) 25.90 25.96 25.89 25.92 14,497
26th May 2025 (Mon) 25.71 25.71 25.71 25.71 0
24th May 2025 (Sat) 25.64 25.72 25.64 25.71 5,956
23rd May 2025 (Fri) 25.64 25.72 25.64 25.64 5,956
22nd May 2025 (Thu) 25.59 25.59 25.52 25.52 6,860
21st May 2025 (Wed) 25.91 25.99 25.66 25.66 12,749
20th May 2025 (Tue) 25.87 26.085 25.87 26.065 14,907
19th May 2025 (Mon) 25.69 25.80 25.69 25.76 6,419
FTSE 100 Latest
Value8,992.12
Change19.48