Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	71.000	71.000	71.000	71.000	20.969	0
2022-12-28	71.000	71.636	70.000	71.000	20.969	10,264
2022-12-23	71.000	71.000	71.000	71.000	20.969	0
2022-12-22	71.000	71.636	71.000	71.000	20.969	125,000
2022-12-21	71.000	71.671	70.500	71.000	20.969	13,652
2022-12-20	70.000	71.898	70.000	71.000	20.969	50,513
2022-12-19	71.000	71.000	70.000	71.000	20.969	16,433
2022-12-16	71.000	71.000	70.000	71.000	20.969	16,230
2022-12-15	71.000	71.000	70.000	71.000	20.969	35,206
2022-12-14	71.000	71.000	70.000	71.000	20.969	8,000
2022-12-13	71.000	71.000	70.000	71.000	20.969	15,066
2022-12-12	71.000	71.000	71.000	71.000	20.969	0
2022-12-09	70.000	71.000	70.000	71.000	20.969	162,132
2022-12-08	70.500	70.500	68.000	70.500	20.821	143,132
2022-12-07	71.500	71.500	71.190	71.500	21.116	6,000
2022-12-06	71.000	71.500	70.075	71.500	21.116	21,636
2022-12-05	71.000	71.500	70.000	71.500	21.116	201,500
2022-12-02	71.000	71.500	70.000	71.500	21.116	7,920
2022-12-01	71.500	71.500	71.500	71.500	21.116	0
2022-11-30	71.500	71.500	70.000	71.500	21.116	9,613
2022-11-29	71.500	71.500	70.000	71.500	21.116	19,336
2022-11-28	71.500	71.500	70.000	71.500	21.116	11,346
2022-11-25	71.500	71.500	70.710	71.500	21.116	1,000
2022-11-24	71.500	71.500	71.500	71.500	21.116	0
2022-11-23	71.500	71.500	70.000	71.500	21.116	7,224
2022-11-22	71.500	71.500	70.750	71.500	21.116	1,083
2022-11-21	71.500	71.500	70.000	71.500	21.116	13,000
2022-11-18	71.750	73.000	70.500	71.750	21.190	5,999
2022-11-17	71.750	71.750	69.000	71.750	21.190	20,057
2022-11-16	72.000	72.000	72.000	72.000	20.895	0
2022-11-15	71.750	72.000	71.000	72.000	20.895	20,465
2022-11-14	71.750	72.000	71.000	72.000	20.895	52,207
2022-11-11	71.750	72.000	70.500	72.000	20.895	51,647
2022-11-10	71.750	71.750	71.750	71.750	20.822	0
2022-11-09	71.750	71.750	71.125	71.750	20.822	15,181
2022-11-08	71.750	71.750	70.700	71.750	20.822	49,675
2022-11-07	71.750	71.750	70.500	71.750	20.822	25,258
2022-11-04	71.750	71.750	70.500	71.750	20.822	41,332
2022-11-03	71.750	71.750	70.500	71.750	20.822	8,244
2022-11-02	71.750	71.750	70.000	71.750	20.822	59,815
2022-11-01	72.500	72.500	71.540	72.500	21.040	4
2022-10-31	73.000	73.000	72.500	73.000	21.185	5,540
2022-10-28	73.250	73.250	69.980	73.250	21.257	353,789
2022-10-27	73.250	74.000	72.500	73.250	21.257	3,288
2022-10-26	73.250	73.250	69.990	73.250	21.257	548,348
2022-10-25	74.250	74.250	72.525	74.250	21.548	90,176
2022-10-24	75.000	75.000	73.500	74.000	21.475	112,837
2022-10-21	76.500	76.500	75.000	76.500	22.201	17,137
2022-10-20	77.500	78.000	75.000	76.750	22.273	5,001
2022-10-19	77.500	79.500	76.000	76.250	22.128	13,309
2022-10-18	77.500	77.750	76.000	77.750	22.563	140,000
2022-10-17	77.500	77.750	76.000	77.750	22.563	7,555
2022-10-14	77.500	79.500	76.000	77.750	22.563	28,077
2022-10-13	77.500	77.750	76.875	77.750	22.563	3
2022-10-12	77.500	77.750	76.000	77.750	22.563	1,000
2022-10-11	77.750	77.750	77.750	77.750	22.563	0
2022-10-10	77.750	77.750	77.750	77.750	22.563	0
2022-10-07	77.750	77.750	76.000	77.750	22.563	5,300
2022-10-06	77.750	78.000	76.500	78.000	22.636	11,294
2022-10-05	77.750	77.750	77.750	77.750	22.563	0

← NewerPage 17 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.