Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	56.750	56.750	55.350	56.750	17.036	27,185
2023-12-08	56.750	56.750	55.525	56.750	17.036	7,000
2023-12-07	56.750	56.750	55.525	56.750	17.036	555
2023-12-06	56.750	56.916	55.500	56.750	17.036	134,672
2023-12-05	56.750	57.250	55.000	57.250	17.186	19,528
2023-12-04	56.750	57.250	56.000	57.250	17.186	16,609
2023-12-01	56.750	57.600	55.830	56.500	16.961	226,667
2023-11-30	56.750	57.000	55.950	57.000	17.111	160,196
2023-11-29	56.750	57.000	55.950	57.000	17.111	4,592
2023-11-28	57.000	57.600	57.000	57.000	17.111	89
2023-11-27	56.750	57.690	55.950	57.000	17.111	3,247
2023-11-24	56.750	58.500	55.000	57.000	17.111	2,418
2023-11-23	56.750	58.500	55.500	57.000	17.111	15,989
2023-11-22	56.750	57.000	55.950	57.000	17.111	31,392
2023-11-21	56.750	57.219	55.300	56.500	16.961	19,860
2023-11-20	56.750	57.226	55.000	56.500	16.961	26,682
2023-11-17	56.750	57.700	55.300	56.500	16.961	148,140
2023-11-16	56.500	56.500	56.500	56.500	16.961	0
2023-11-15	56.750	57.856	55.309	56.500	16.961	47,214
2023-11-14	56.500	56.500	55.313	56.500	16.961	6,497
2023-11-13	56.750	57.226	55.309	56.500	16.961	22,608
2023-11-10	56.500	56.500	55.309	56.500	16.961	14,242
2023-11-09	56.750	56.750	55.000	56.750	17.036	134,732
2023-11-08	56.500	57.625	55.000	56.750	17.036	20,853
2023-11-07	56.500	56.750	54.905	56.750	17.036	18,984
2023-11-06	56.500	57.500	54.900	56.500	16.961	18,489
2023-11-03	56.500	56.500	54.980	56.500	16.961	19,894
2023-11-02	56.500	56.500	54.920	56.500	16.961	22,758
2023-11-01	56.250	56.250	54.920	56.250	16.886	13,204
2023-10-31	56.250	56.250	56.250	56.250	16.886	0
2023-10-30	55.750	56.500	54.857	56.500	16.961	137,290
2023-10-27	55.750	56.000	54.530	56.000	16.811	10,672
2023-10-26	55.750	56.870	54.530	56.000	16.811	17,242
2023-10-25	55.750	56.000	54.500	56.000	16.811	693,022
2023-10-24	55.750	55.750	54.685	55.750	16.736	1,040
2023-10-23	55.750	55.750	55.750	55.750	16.736	0
2023-10-20	55.750	55.750	55.750	55.750	16.736	0
2023-10-19	55.750	55.750	54.683	55.750	16.736	102,640
2023-10-18	55.750	55.750	54.683	55.750	16.736	13,000
2023-10-17	55.750	55.750	54.665	55.750	16.736	1,895,894
2023-10-16	56.000	56.000	54.880	56.000	16.811	46,169
2023-10-13	56.000	56.000	54.850	56.000	16.811	13,086
2023-10-12	56.000	56.250	54.693	56.250	16.886	18,641
2023-10-11	56.000	56.000	54.000	56.000	16.811	1,301,704
2023-10-10	56.750	58.000	53.000	56.750	17.036	639,563
2023-10-09	56.750	57.250	56.000	57.250	17.186	17,600
2023-10-06	56.750	57.250	56.000	57.250	17.186	2,834
2023-10-05	56.750	57.250	54.000	57.250	17.186	21,150
2023-10-04	57.250	57.250	56.000	57.250	17.186	40,087
2023-10-03	57.750	58.500	55.000	57.250	17.186	27,968
2023-10-02	57.750	57.750	56.000	57.750	17.336	2,197
2023-09-29	57.750	57.750	57.750	57.750	17.336	0
2023-09-28	57.750	57.750	56.000	57.750	17.336	57,542
2023-09-27	57.750	57.750	56.000	57.750	17.336	124,800
2023-09-26	58.750	58.750	57.000	58.750	17.636	58,414
2023-09-25	59.250	59.250	58.500	59.250	17.786	133
2023-09-22	59.750	60.373	56.500	59.250	17.786	356,432
2023-09-21	60.000	60.000	58.500	60.000	18.011	14,549
2023-09-20	60.250	60.250	60.250	60.250	18.086	0
2023-09-19	59.750	59.750	58.000	59.750	17.936	2,640

← NewerPage 13 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.