Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	60.500	63.170	59.990	61.250	18.387	52,137
2024-03-06	53.500	62.700	51.652	60.000	18.011	56,721
2024-03-05	53.200	53.200	51.816	53.000	15.910	1,124,780
2024-03-04	53.000	53.000	51.816	53.000	15.910	25,555
2024-03-01	53.000	53.000	51.816	53.000	15.910	6,800
2024-02-29	53.000	53.000	51.810	53.000	15.910	19,363
2024-02-28	53.000	53.000	51.800	53.000	15.910	19,355
2024-02-27	53.420	53.420	51.652	53.000	15.910	61,533
2024-02-26	53.000	53.000	52.750	53.000	15.910	5,000
2024-02-23	53.500	53.500	51.530	53.000	15.910	112,189
2024-02-22	53.500	53.500	53.500	53.500	16.060	0
2024-02-21	53.500	53.500	51.500	53.500	16.060	23,296
2024-02-20	53.500	53.500	53.500	53.500	16.060	0
2024-02-19	53.500	53.500	51.500	53.500	16.060	36,167
2024-02-16	53.500	53.500	51.500	53.500	16.060	877,163
2024-02-15	53.500	53.500	51.700	53.500	16.060	5,624
2024-02-14	53.500	53.500	51.700	53.500	16.060	2,300
2024-02-13	53.750	55.000	52.175	53.750	16.135	53,000
2024-02-12	53.750	53.750	52.175	53.750	16.135	6,500
2024-02-09	53.750	53.750	52.000	53.750	16.135	135,380
2024-02-08	53.750	55.500	52.000	53.750	16.135	13,495
2024-02-07	53.750	53.750	52.000	53.750	16.135	58,531
2024-02-06	54.250	54.250	52.500	54.250	16.285	26,800
2024-02-05	54.250	54.250	53.000	54.250	16.285	21,358
2024-02-02	54.250	54.250	53.000	54.250	16.285	1,159,360
2024-02-01	54.250	54.250	53.000	54.250	16.285	6,055
2024-01-31	54.500	54.500	53.500	54.500	16.360	14,384
2024-01-30	54.500	54.500	53.500	54.500	16.360	192,104
2024-01-29	54.250	54.500	53.600	54.500	16.360	24,606
2024-01-26	54.250	54.250	53.500	54.250	16.285	13,978
2024-01-25	54.500	54.750	53.500	54.500	16.360	3,230
2024-01-24	54.500	54.750	53.500	54.500	16.360	24,002
2024-01-23	55.200	55.200	53.340	54.000	16.210	170,883
2024-01-22	55.500	55.750	54.750	55.750	16.736	12,465
2024-01-19	55.500	55.500	54.750	55.500	16.660	4,512
2024-01-18	55.750	55.750	54.500	55.750	16.736	155,072
2024-01-17	56.500	56.500	55.000	56.500	16.961	1,934
2024-01-16	56.500	56.500	55.006	56.500	16.961	74,396
2024-01-15	57.250	57.250	55.125	57.250	17.186	90,612
2024-01-12	57.250	57.250	57.250	57.250	17.186	0
2024-01-11	57.250	57.250	56.000	57.250	17.186	108,536
2024-01-10	57.250	57.250	55.250	57.250	17.186	64,056
2024-01-09	57.250	57.250	56.100	57.250	17.186	12,332
2024-01-08	57.250	57.250	56.000	57.250	17.186	429,359
2024-01-05	57.250	58.500	56.000	57.250	17.186	506,001
2024-01-04	57.250	57.250	56.000	57.250	17.186	206,050
2024-01-03	57.000	57.250	56.000	57.250	17.186	8,713
2024-01-02	57.000	57.250	56.575	57.250	17.186	14,000
2023-12-29	57.250	57.250	55.500	57.250	17.186	19,681
2023-12-28	57.250	57.250	54.750	57.250	17.186	148,840
2023-12-27	57.250	57.250	56.750	57.250	17.186	13,181
2023-12-22	57.250	57.250	56.600	57.250	17.186	24,007
2023-12-21	57.250	57.250	55.500	57.250	17.186	63,208
2023-12-20	57.000	57.250	56.000	57.250	17.186	38,200
2023-12-19	56.750	57.000	55.350	57.000	17.111	517,500
2023-12-18	56.750	56.750	55.300	56.750	17.036	29,360
2023-12-15	56.750	56.750	55.250	56.750	17.036	8,916
2023-12-14	56.750	56.750	55.000	56.750	17.036	227,600
2023-12-13	56.750	56.750	55.300	56.750	17.036	5,000
2023-12-12	56.750	56.750	55.000	56.750	17.036	435,100

← NewerPage 12 of 21 · 1,257 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.