Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	59.750	59.750	58.000	59.750	17.936	5,602
2023-09-15	59.750	59.750	58.000	59.750	17.936	13,155
2023-09-14	59.750	59.750	57.000	59.750	17.936	238,373
2023-09-13	60.000	60.000	59.000	60.000	18.011	6,500
2023-09-12	60.500	60.500	59.720	60.500	18.161	7,400
2023-09-11	60.500	60.500	59.000	60.500	18.161	17,171
2023-09-08	60.250	60.250	59.000	60.250	18.086	11,794
2023-09-07	60.250	60.250	58.500	60.250	18.086	209,368
2023-09-06	60.500	60.500	59.500	60.500	18.161	4,000
2023-09-05	60.500	60.600	59.500	60.500	18.161	31,484
2023-09-04	60.500	60.750	59.500	60.750	18.236	1
2023-09-01	60.500	60.750	59.500	60.750	18.236	21,275
2023-08-31	60.500	60.750	59.500	60.750	18.236	12,800
2023-08-30	60.750	60.750	59.000	60.750	18.236	45,801
2023-08-29	61.000	61.000	61.000	61.000	18.312	0
2023-08-25	61.000	61.000	59.000	61.000	18.312	50,000
2023-08-24	61.000	61.000	60.000	61.000	18.312	16,500
2023-08-23	61.000	61.000	61.000	61.000	18.312	0
2023-08-22	61.000	61.000	61.000	61.000	18.312	0
2023-08-21	61.000	61.020	59.500	61.000	18.312	92,935
2023-08-18	61.000	61.000	60.020	61.000	18.312	1,365
2023-08-17	61.000	61.440	60.000	61.000	18.312	52,285
2023-08-16	59.293	61.480	59.293	61.000	18.312	100,895
2023-08-15	59.250	59.500	58.500	59.500	17.861	14,287
2023-08-14	59.250	59.317	57.500	59.250	17.786	276,325
2023-08-11	59.250	59.366	58.500	59.250	17.786	21,793
2023-08-10	59.250	59.250	59.250	59.250	17.786	35,500
2023-08-09	59.250	59.470	59.250	59.250	17.786	7,800
2023-08-08	59.250	59.493	58.496	59.250	17.786	22,991
2023-08-07	59.250	59.250	58.500	59.250	17.786	30,356
2023-08-04	59.250	60.000	58.530	59.250	17.786	31,178
2023-08-03	59.250	59.250	58.530	59.250	17.786	4,720
2023-08-02	59.250	59.250	58.530	59.250	17.786	17,000
2023-08-01	59.795	59.795	57.500	59.250	17.786	26,779
2023-07-31	59.250	59.820	58.530	59.250	17.786	9,150
2023-07-28	59.250	59.820	59.250	59.250	17.786	697
2023-07-27	59.250	59.250	58.510	59.250	17.786	30,751
2023-07-26	59.250	59.760	59.250	59.250	17.786	6,000
2023-07-25	59.250	59.760	58.500	59.250	17.786	87,512
2023-07-24	59.250	59.250	59.250	59.250	17.786	0
2023-07-21	59.250	59.730	59.250	59.250	17.786	6,000
2023-07-20	58.750	59.000	58.500	58.750	17.636	253,192
2023-07-19	58.500	58.750	58.000	58.750	17.636	120,873
2023-07-18	58.500	58.500	58.000	58.500	17.561	22,399
2023-07-17	59.000	59.000	58.000	59.000	17.711	35,554
2023-07-14	59.000	59.000	58.480	59.000	17.711	8
2023-07-13	59.000	59.000	59.000	59.000	17.711	0
2023-07-12	60.000	60.000	58.000	59.000	17.711	5,200
2023-07-11	59.250	59.250	58.500	59.250	17.786	3,142
2023-07-10	59.500	59.500	57.500	59.500	17.861	31,170
2023-07-07	59.500	59.500	57.500	59.500	17.861	107,225
2023-07-06	60.000	60.000	59.000	60.000	18.011	22,810
2023-07-05	61.000	61.000	60.637	61.000	18.312	10,000
2023-07-04	62.500	63.000	59.000	61.500	18.462	25,671
2023-07-03	62.000	62.000	61.980	62.000	18.612	1,000
2023-06-30	62.000	62.000	61.147	62.000	18.612	6,000
2023-06-29	64.000	64.000	60.970	62.500	18.762	44,507
2023-06-28	64.000	64.000	62.980	64.000	19.212	10,000
2023-06-27	66.000	66.000	62.000	64.000	19.212	539,202
2023-06-26	66.500	66.500	66.500	66.500	19.963	0

← NewerPage 14 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.