Aquila Energy Efficiency Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	58.000	58.500	55.500	58.000	17.411	401,405
2024-06-04	58.000	58.000	55.500	58.000	17.411	26,017
2024-06-03	58.000	59.450	55.561	58.000	17.411	76,491
2024-05-31	58.000	58.000	55.561	58.000	17.411	9,041
2024-05-30	58.000	58.950	55.500	58.000	17.411	2,015,549
2024-05-29	58.000	58.943	58.000	58.000	17.411	4,241
2024-05-28	58.000	58.950	55.555	58.000	17.411	6,833
2024-05-24	58.000	58.000	56.000	58.000	17.411	27,920
2024-05-23	58.000	60.000	57.000	58.500	17.561	10,946
2024-05-22	59.500	59.790	59.500	59.500	17.861	18,672
2024-05-21	59.000	60.070	58.000	59.500	17.861	167,453
2024-05-20	59.000	60.000	58.000	60.000	18.011	22,735
2024-05-17	59.000	60.000	57.000	59.500	17.861	10,961
2024-05-16	65.000	65.000	56.500	59.250	17.786	96,558
2024-05-15	66.500	66.500	66.500	66.500	19.963	0
2024-05-14	65.000	66.500	65.000	66.500	19.963	4,301
2024-05-13	65.000	66.949	65.000	66.000	19.812	50,083
2024-05-10	66.500	66.500	66.500	66.500	19.963	0
2024-05-09	66.500	66.500	66.500	66.500	19.963	0
2024-05-08	65.000	66.200	64.070	64.500	19.362	22,258
2024-05-07	65.000	66.200	63.500	65.000	19.512	688,255
2024-05-03	64.500	64.500	63.500	64.000	19.212	105,606
2024-05-02	64.500	64.500	64.000	64.500	19.362	16,114
2024-05-01	65.000	66.200	62.250	65.500	19.662	172,402
2024-04-30	65.000	65.000	61.608	63.750	19.137	52,526
2024-04-29	64.000	65.200	61.252	63.750	19.137	45,571
2024-04-26	64.500	64.500	62.025	62.750	18.837	48,849
2024-04-25	64.000	64.000	62.025	63.250	18.987	33,802
2024-04-24	63.990	63.990	62.025	63.250	18.987	33,068
2024-04-23	64.100	64.100	63.000	63.250	18.987	64,069
2024-04-22	63.500	64.500	61.250	64.000	19.212	235,984
2024-04-19	57.000	64.500	55.840	63.000	18.912	162,407
2024-04-18	57.000	58.600	57.000	57.000	17.111	26,000
2024-04-17	57.000	58.600	57.000	57.000	17.111	1,254
2024-04-16	57.000	57.000	55.250	57.000	17.111	400,000
2024-04-15	57.000	57.000	55.000	57.000	17.111	140,427
2024-04-12	57.000	58.465	55.753	56.750	17.036	3,908
2024-04-11	56.500	58.000	54.500	56.500	16.961	376,500
2024-04-10	56.500	57.965	54.500	56.250	16.886	110,008
2024-04-09	55.750	56.700	54.150	55.750	16.736	70,000
2024-04-08	55.250	56.195	53.500	55.500	16.660	74,848
2024-04-05	54.500	56.195	53.500	55.250	16.585	15,529
2024-04-04	54.500	54.750	53.575	54.750	16.435	2,000
2024-04-03	54.750	54.750	54.750	54.750	16.435	0
2024-04-02	54.500	54.750	53.575	54.750	16.435	26,430
2024-03-28	54.500	55.455	53.625	54.750	16.435	86,866
2024-03-27	55.000	55.455	53.625	54.750	16.435	47,382
2024-03-26	55.250	55.250	55.250	55.250	16.585	0
2024-03-25	55.250	55.250	53.000	55.250	16.585	247,123
2024-03-22	56.000	56.047	55.000	56.000	16.811	39,302
2024-03-21	56.500	56.958	54.500	56.250	16.886	44,132
2024-03-20	56.850	56.850	56.500	56.500	16.961	411,500
2024-03-19	57.000	57.000	55.500	56.500	16.961	58,040
2024-03-18	57.750	57.750	55.000	57.750	17.336	129,928
2024-03-15	58.500	58.500	58.500	58.500	17.561	0
2024-03-14	58.500	58.500	56.000	58.500	17.561	34,345
2024-03-13	60.500	62.785	57.000	59.500	17.861	18,282
2024-03-12	60.250	60.250	57.000	60.250	18.086	11,351
2024-03-11	58.530	58.530	57.000	57.000	17.111	47,914
2024-03-08	60.250	60.250	58.430	60.250	18.086	18,397

← NewerPage 11 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0650 GBP
2025-10-02	0.0400 GBP
2025-05-08	0.3684 GBP
2024-10-10	0.0614 GBP
2023-03-02	0.0125 GBP
2022-11-17	0.0125 GBP
2022-09-29	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.