Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	78.000	78.000	78.000	78.000	22.344	0
2022-07-07	78.000	78.000	77.000	78.000	22.344	8,101
2022-07-06	78.000	78.000	76.000	78.000	22.344	126,123
2022-07-05	78.333	79.000	78.333	79.000	22.630	571
2022-07-04	79.000	79.000	77.000	79.000	22.630	25,819
2022-07-01	79.000	79.000	77.000	79.000	22.630	20,002
2022-06-30	79.000	79.000	78.000	79.000	22.630	5,668
2022-06-29	79.000	79.000	78.998	79.000	22.630	41,131
2022-06-28	79.000	79.000	78.000	79.000	22.630	48,005
2022-06-27	79.000	79.000	78.100	79.000	22.630	107,022
2022-06-24	78.750	79.000	77.500	79.000	22.630	3,076
2022-06-23	78.750	78.750	78.000	78.750	22.559	7,000
2022-06-22	79.000	79.000	79.000	79.000	22.630	0
2022-06-21	78.750	79.000	78.250	79.000	22.630	2,555
2022-06-20	78.750	79.000	78.000	79.000	22.630	23,765
2022-06-17	78.750	79.000	78.000	79.000	22.630	18,250
2022-06-16	78.750	79.000	78.000	79.000	22.630	14,310
2022-06-15	79.000	79.000	78.000	79.000	22.630	9,000
2022-06-14	79.000	79.000	77.000	79.000	22.630	27,656
2022-06-13	79.250	79.250	78.500	79.250	22.702	8,490
2022-06-10	79.500	79.500	79.343	79.500	22.774	25,000
2022-06-09	79.500	79.500	79.000	79.500	22.774	77,104
2022-06-08	79.250	80.000	78.500	79.500	22.774	177,049
2022-06-07	79.250	79.250	78.500	79.250	22.702	2,229
2022-06-06	79.000	79.000	79.000	79.000	22.630	2,000
2022-06-01	79.250	79.250	75.000	79.250	22.702	256,007
2022-05-31	79.250	79.250	78.500	79.250	22.702	7,242
2022-05-30	79.250	79.250	79.050	79.250	22.702	5,025
2022-05-27	79.250	79.250	78.500	79.250	22.702	14,596
2022-05-26	79.250	79.250	79.008	79.250	22.702	1,698
2022-05-25	79.250	79.250	79.250	79.250	22.702	0
2022-05-24	79.250	79.250	78.500	79.250	22.702	7,519
2022-05-23	79.250	79.250	77.500	79.250	22.702	64,840
2022-05-20	79.250	79.250	79.100	79.250	22.702	12,762
2022-05-19	79.250	79.250	78.510	79.250	22.702	3,912
2022-05-18	79.250	79.250	78.515	79.250	22.702	28,693
2022-05-17	79.250	79.250	79.100	79.250	22.702	1,247
2022-05-16	79.250	79.250	78.510	79.250	22.702	19,888
2022-05-13	79.250	79.250	79.250	79.250	22.702	0
2022-05-12	78.515	79.250	78.515	79.250	22.702	16,730
2022-05-11	79.250	79.250	78.515	79.250	22.702	6,886
2022-05-10	79.250	79.250	78.500	79.250	22.702	55,988
2022-05-09	79.250	79.250	78.575	79.250	22.702	71,737
2022-05-06	79.250	79.730	79.250	79.250	22.702	738
2022-05-05	79.000	79.250	78.785	79.250	22.702	10,878
2022-05-04	79.000	79.640	78.380	79.000	22.630	12,680
2022-05-03	78.250	80.000	78.000	79.000	22.630	14,725
2022-04-29	78.000	78.985	78.000	78.250	22.415	15,100
2022-04-28	78.030	79.000	78.030	78.250	22.415	37,333
2022-04-27	77.750	79.000	77.500	78.250	22.415	43,473
2022-04-26	77.750	78.750	77.070	78.250	22.415	53,583
2022-04-25	77.750	79.000	77.020	78.000	22.344	84,581
2022-04-22	77.750	78.323	76.500	78.000	22.344	117,853
2022-04-21	76.750	78.000	75.950	77.750	22.272	166,394
2022-04-20	76.750	76.750	74.500	76.750	21.986	40,267
2022-04-19	76.750	76.750	74.500	76.750	21.986	17,192
2022-04-14	76.750	79.000	74.500	76.750	21.986	118,783
2022-04-13	76.500	76.750	74.500	76.750	21.986	79,815
2022-04-12	76.500	76.750	75.400	76.750	21.986	1,973
2022-04-11	76.500	76.750	74.815	76.750	21.986	15,528

← NewerPage 19 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.