Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	66.500	66.500	66.500	66.500	19.963	0
2023-06-22	66.500	66.500	66.500	66.500	19.963	0
2023-06-21	66.500	66.500	64.000	66.500	19.963	38,729
2023-06-20	67.000	67.000	65.000	67.000	20.113	4,922
2023-06-19	67.000	67.000	64.000	67.000	20.113	40,776
2023-06-16	67.500	67.500	66.000	67.500	20.263	32,435
2023-06-15	69.000	69.000	64.000	69.000	20.713	106,870
2023-06-14	69.500	69.500	68.000	69.500	20.863	19
2023-06-13	69.500	69.500	68.000	69.500	20.863	10,725
2023-06-12	69.750	69.750	68.000	69.750	20.938	531,067
2023-06-09	69.750	69.750	68.175	69.750	20.938	2,760
2023-06-08	70.000	71.500	68.175	69.750	20.938	6,097
2023-06-07	69.750	69.750	68.980	69.750	20.938	28,839
2023-06-06	69.750	69.750	69.750	69.750	20.938	0
2023-06-05	70.000	71.500	68.000	69.750	20.938	5,715
2023-06-02	69.750	69.750	69.750	69.750	20.938	0
2023-06-01	69.786	69.786	68.500	69.750	20.938	21,421
2023-05-31	70.500	72.000	70.500	70.500	21.163	155
2023-05-30	70.500	73.000	69.000	70.500	21.163	542
2023-05-26	71.500	73.000	68.000	70.500	21.163	60,651
2023-05-25	71.500	71.500	70.990	71.500	21.463	5,016
2023-05-24	71.500	71.500	70.000	71.500	21.463	48,767
2023-05-23	73.000	73.000	71.500	73.000	21.914	8,184
2023-05-22	73.500	73.500	73.500	73.500	22.064	0
2023-05-19	73.500	75.000	73.500	73.500	22.064	1,248
2023-05-18	73.000	73.000	73.000	73.000	21.914	0
2023-05-17	73.500	74.000	71.000	72.750	21.839	23,298
2023-05-16	73.500	73.610	71.000	73.500	22.064	84,826
2023-05-15	73.500	73.500	72.000	73.500	22.064	8,614
2023-05-12	73.500	73.500	72.000	73.500	22.064	3,981
2023-05-11	73.500	73.500	71.000	73.500	22.064	18,755
2023-05-10	73.500	73.500	72.000	73.500	22.064	10,000
2023-05-09	73.500	73.500	72.000	73.500	22.064	13,736
2023-05-05	74.250	74.250	73.000	74.250	22.289	6,770
2023-05-04	75.000	76.500	73.500	75.000	22.514	12,612
2023-05-03	75.000	75.000	70.000	75.000	22.514	4,283
2023-05-02	75.000	75.000	73.500	75.000	22.514	13,368
2023-04-28	75.250	75.250	75.250	75.250	22.589	0
2023-04-27	75.000	75.250	74.000	75.250	22.589	2,816
2023-04-26	75.250	75.250	75.250	75.250	22.589	0
2023-04-25	75.250	75.250	74.000	75.250	22.589	14,542
2023-04-24	75.500	75.500	74.000	75.500	22.664	62,681
2023-04-21	75.500	75.500	74.000	75.500	22.664	20,000
2023-04-20	75.500	76.000	75.000	76.000	22.814	40,201
2023-04-19	75.500	76.000	75.000	76.000	22.814	50,040
2023-04-18	75.500	76.000	74.000	76.000	22.814	199,003
2023-04-17	75.000	76.000	75.000	76.000	22.814	23,887
2023-04-14	75.500	75.740	75.500	75.500	22.664	4,000
2023-04-13	75.000	75.000	74.500	75.000	22.514	153,912
2023-04-12	75.000	75.500	75.000	75.500	22.664	31,124
2023-04-11	76.000	76.000	74.800	76.000	22.814	204,300
2023-04-06	76.000	76.000	74.900	76.000	22.814	54,700
2023-04-05	76.000	77.000	75.000	75.000	22.514	21,410
2023-04-04	76.000	76.000	75.000	76.000	22.814	6,928
2023-04-03	76.000	76.000	75.500	76.000	22.814	21,499
2023-03-31	76.500	76.500	76.000	76.500	22.964	16,000
2023-03-30	76.500	76.780	76.000	76.500	22.964	29,244
2023-03-29	76.500	77.000	76.000	77.000	23.115	16,400
2023-03-28	76.500	78.000	76.000	77.000	23.115	8,000
2023-03-27	76.000	77.000	76.000	77.000	23.115	8,238

← NewerPage 15 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.