Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	76.800	76.800	76.000	76.750	23.039	7,892
2023-03-23	77.000	77.000	77.000	77.000	23.115	0
2023-03-22	77.000	77.440	76.000	77.000	23.115	13,153
2023-03-21	76.750	77.499	76.000	77.000	23.115	56,751
2023-03-20	77.000	78.000	76.000	78.000	23.415	6,167
2023-03-17	77.250	77.250	76.000	77.250	23.190	30,390
2023-03-16	77.750	77.750	77.750	77.750	23.340	0
2023-03-15	77.750	77.750	77.750	77.750	23.340	0
2023-03-14	77.000	77.750	76.000	77.750	23.340	16,035
2023-03-13	76.000	78.790	75.500	77.250	23.190	34,529
2023-03-10	76.000	76.975	76.000	76.250	22.889	15,078
2023-03-09	76.500	76.750	76.500	76.750	23.039	280,090
2023-03-08	76.500	76.750	76.500	76.750	23.039	26,273
2023-03-07	76.625	77.000	76.625	76.750	23.039	9,491
2023-03-06	76.606	76.905	76.606	76.750	23.039	6,462
2023-03-03	76.210	77.000	76.210	76.750	23.039	45,291
2023-03-02	76.250	77.025	75.500	76.500	22.964	115,635
2023-03-01	76.750	78.025	76.025	77.250	22.814	118,657
2023-02-28	77.000	78.500	75.000	76.750	22.667	84,759
2023-02-27	73.000	79.000	73.000	77.000	22.740	33,647
2023-02-24	71.965	73.000	71.965	72.250	21.338	24,942
2023-02-23	71.965	73.000	71.965	72.250	21.338	63
2023-02-22	71.000	73.000	71.000	72.000	21.264	84,005
2023-02-21	70.500	71.000	70.500	70.500	20.821	12,500
2023-02-20	68.720	71.000	68.720	70.000	20.673	16,411
2023-02-17	67.950	70.000	67.950	68.750	20.304	142,300
2023-02-16	67.000	69.000	67.000	67.000	19.787	5,877
2023-02-15	67.000	68.970	66.000	67.500	19.935	150,004
2023-02-14	66.500	69.500	66.000	67.500	19.935	199,855
2023-02-13	66.500	68.000	66.413	67.000	19.787	78,890
2023-02-10	67.500	68.250	66.070	67.000	19.787	71,464
2023-02-09	67.500	68.500	67.250	67.250	19.861	241,985
2023-02-08	67.580	68.600	67.580	68.000	20.083	261,470
2023-02-07	68.250	69.000	67.110	67.750	20.009	74,904
2023-02-06	68.750	70.000	67.000	68.250	20.156	46,905
2023-02-03	69.000	70.470	67.500	69.000	20.378	188,717
2023-02-02	68.750	70.500	68.500	69.250	20.452	857,752
2023-02-01	69.250	69.676	68.000	68.500	20.230	8,589
2023-01-31	69.250	70.000	68.000	69.000	20.378	13,212
2023-01-30	69.500	70.500	69.500	69.500	20.526	16,731
2023-01-27	69.250	69.250	69.194	69.250	20.452	15,000
2023-01-26	69.250	69.500	68.996	69.500	20.526	56,927
2023-01-25	70.000	70.000	68.000	69.000	20.378	91,194
2023-01-24	71.000	71.000	71.000	71.000	20.969	0
2023-01-23	71.000	71.000	70.000	71.000	20.969	29,399
2023-01-20	71.000	71.000	70.000	71.000	20.969	10,439
2023-01-19	71.000	71.000	70.000	71.000	20.969	5,245
2023-01-18	71.000	71.000	70.000	71.000	20.969	12,920
2023-01-17	71.000	71.000	70.000	71.000	20.969	299,888
2023-01-16	71.000	71.000	70.000	71.000	20.969	20,000
2023-01-13	71.000	71.000	70.000	71.000	20.969	65,440
2023-01-12	71.000	71.000	69.000	71.000	20.969	59,914
2023-01-11	71.000	71.000	70.000	71.000	20.969	7,314
2023-01-10	71.000	71.580	70.000	71.000	20.969	14,614
2023-01-09	71.000	71.670	70.000	71.000	20.969	4,319
2023-01-06	71.000	71.000	70.000	71.000	20.969	10,050
2023-01-05	71.000	72.000	70.000	71.000	20.969	2,004
2023-01-04	71.000	71.000	70.000	71.000	20.969	20,069
2023-01-03	71.000	71.680	70.000	71.000	20.969	1,376
2022-12-30	71.000	71.680	71.000	71.000	20.969	2,068

← NewerPage 16 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.