Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	77.250	77.750	75.750	77.750	22.563	153,866
2022-10-03	77.250	77.250	76.500	77.250	22.418	532
2022-09-30	77.250	77.250	76.500	77.250	22.418	2
2022-09-29	77.250	77.250	75.500	77.250	22.418	4,635
2022-09-28	77.250	77.500	76.000	77.500	22.201	7,500
2022-09-27	77.250	77.500	76.500	77.500	22.201	6,548
2022-09-26	77.250	77.750	76.500	77.750	22.272	16,648
2022-09-23	77.250	77.750	76.500	77.750	22.272	35,751
2022-09-22	77.750	78.500	77.000	78.000	22.344	89,900
2022-09-21	77.750	78.000	77.220	78.000	22.344	6,426
2022-09-20	77.000	79.000	76.775	78.000	22.344	43,176
2022-09-16	77.000	78.000	77.000	77.500	22.201	55,000
2022-09-15	76.040	78.000	76.040	77.000	22.057	278,353
2022-09-14	76.500	77.000	76.000	77.000	22.057	26,315
2022-09-13	76.500	77.000	76.000	77.000	22.057	35,580
2022-09-12	76.000	77.000	76.000	77.000	22.057	186,206
2022-09-09	76.000	76.500	76.000	76.500	21.914	4,000
2022-09-08	76.250	76.500	76.000	76.500	21.914	5,418
2022-09-07	76.250	76.750	76.000	76.750	21.986	8,000
2022-09-06	76.250	76.750	76.000	76.750	21.986	45,600
2022-09-05	76.250	76.750	76.000	76.750	21.986	53,697
2022-09-02	76.500	76.750	76.480	76.750	21.986	36,325
2022-09-01	76.750	76.750	75.500	76.750	21.986	15,000
2022-08-31	77.000	77.000	75.000	77.000	22.057	47,200
2022-08-30	77.250	77.250	77.250	77.250	22.129	0
2022-08-26	77.250	77.250	77.250	77.250	22.129	0
2022-08-25	77.250	77.250	77.250	77.250	22.129	0
2022-08-24	77.000	77.250	76.200	77.250	22.129	33,408
2022-08-23	77.000	77.500	77.000	77.500	22.201	69,804
2022-08-22	77.500	77.500	77.000	77.500	22.201	13,339
2022-08-19	77.500	77.500	77.000	77.500	22.201	9,976
2022-08-18	77.500	77.500	77.500	77.500	22.201	0
2022-08-17	77.500	77.500	77.000	77.500	22.201	2,413
2022-08-16	77.500	77.500	77.000	77.500	22.201	3,632
2022-08-15	77.500	78.000	77.000	78.000	22.344	4,200
2022-08-12	77.500	77.500	76.500	77.500	22.201	60,903
2022-08-11	77.500	77.500	77.247	77.500	22.201	2
2022-08-10	77.500	77.500	77.000	77.500	22.201	25,000
2022-08-09	77.500	77.500	77.000	77.500	22.201	63,975
2022-08-08	77.500	77.500	77.000	77.500	22.201	13,596
2022-08-05	77.500	77.500	76.500	77.500	22.201	35,021
2022-08-04	77.500	77.500	77.000	77.500	22.201	22,500
2022-08-03	77.500	77.500	77.500	77.500	22.201	0
2022-08-02	77.500	77.500	77.500	77.500	22.201	75,000
2022-08-01	77.255	77.500	77.255	77.500	22.201	2
2022-07-29	77.500	77.500	77.255	77.500	22.201	55,040
2022-07-28	77.500	77.500	77.500	77.500	22.201	0
2022-07-27	77.500	77.500	77.011	77.500	22.201	30,203
2022-07-26	77.250	77.500	77.250	77.500	22.201	35,570
2022-07-25	77.000	77.500	77.000	77.500	22.201	18,860
2022-07-22	77.000	77.500	77.000	77.500	22.201	3,225
2022-07-21	77.000	77.500	77.000	77.500	22.201	11,362
2022-07-20	77.500	77.500	77.000	77.500	22.201	12,000
2022-07-19	77.000	77.500	77.000	77.500	22.201	8,337
2022-07-18	77.500	77.500	77.500	77.500	22.201	0
2022-07-15	77.000	79.000	76.000	78.000	22.344	57,103
2022-07-14	77.000	78.000	77.000	78.000	22.344	179,930
2022-07-13	77.000	78.000	77.000	78.000	22.344	7,762
2022-07-12	78.000	78.000	77.000	78.000	22.344	11,899
2022-07-11	78.000	78.000	77.000	78.000	22.344	18,872

← NewerPage 18 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.