Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	76.500	76.750	74.500	76.750	21.986	37,634
2022-04-07	76.000	79.000	74.000	76.750	21.986	108,354
2022-04-06	75.750	76.000	73.928	76.000	21.771	588,883
2022-04-05	75.750	75.750	73.500	75.750	21.699	410,400
2022-04-04	75.750	75.750	73.900	75.750	21.699	90,039
2022-04-01	75.500	75.750	73.489	75.750	21.699	227,299
2022-03-31	75.000	75.500	73.330	75.500	21.628	131,341
2022-03-30	74.500	75.000	73.000	75.000	21.484	158,479
2022-03-29	74.750	75.000	73.000	75.000	21.484	947,884
2022-03-28	74.750	74.750	72.000	74.750	21.413	179,896
2022-03-25	77.500	78.000	73.500	75.500	21.628	74,397
2022-03-24	77.500	77.500	74.000	77.500	22.201	73,465
2022-03-23	77.500	78.000	76.000	78.000	22.344	44,303
2022-03-22	77.500	78.000	76.000	78.000	22.344	15,774
2022-03-21	77.500	78.000	76.000	78.000	22.344	201,768
2022-03-18	77.500	78.000	76.000	78.000	22.344	81,920
2022-03-17	78.000	78.000	76.000	78.000	22.344	70,783
2022-03-16	78.500	78.500	74.000	78.500	22.487	89,573
2022-03-15	78.500	78.500	76.000	78.500	22.487	57,107
2022-03-14	80.750	81.000	76.000	78.750	22.559	48,895
2022-03-11	80.250	80.250	76.500	80.250	22.988	204,668
2022-03-10	80.750	80.750	76.000	80.750	23.132	95,752
2022-03-09	80.500	81.000	78.000	81.000	23.203	93,368
2022-03-08	80.500	80.750	78.500	80.750	23.132	24,496
2022-03-07	81.000	81.000	77.000	81.000	23.203	136,697
2022-03-04	81.000	81.000	79.000	81.000	23.203	24,500
2022-03-03	81.250	81.250	79.500	81.250	23.275	17,396
2022-03-02	81.250	81.250	78.500	81.250	23.275	297,017
2022-03-01	82.000	82.000	80.000	82.000	23.490	10,993
2022-02-28	82.000	82.000	79.000	82.000	23.490	12,000
2022-02-25	82.000	82.000	80.000	82.000	23.490	19,390
2022-02-24	82.000	82.000	79.500	82.000	23.490	119,613
2022-02-23	84.000	84.000	82.500	84.000	24.063	25,975
2022-02-22	82.500	82.500	81.500	82.500	23.633	261,823
2022-02-21	84.000	84.000	81.500	84.000	24.063	17,620
2022-02-18	84.000	84.000	82.000	84.000	24.063	47,129
2022-02-17	85.140	85.140	83.000	85.000	24.349	533,747
2022-02-16	85.250	85.250	84.500	85.250	24.421	24,392
2022-02-15	85.250	85.250	84.000	85.250	24.421	59,297
2022-02-14	85.250	85.250	84.500	85.250	24.421	1,005
2022-02-11	85.250	85.250	84.000	85.250	24.421	30,000
2022-02-10	84.750	85.250	83.500	85.250	24.421	23,169
2022-02-09	84.000	84.950	82.500	84.750	24.277	12,620
2022-02-08	84.000	86.000	82.000	84.000	24.063	23,015
2022-02-07	84.000	85.000	82.000	84.000	24.063	17,935
2022-02-04	84.000	84.000	82.200	84.000	24.063	4,192
2022-02-03	82.500	83.000	82.000	83.000	23.776	10,811
2022-02-02	81.750	83.000	79.500	82.500	23.633	1,973,972
2022-02-01	86.875	86.875	79.000	82.000	23.490	279,302
2022-01-31	87.750	88.375	86.500	88.250	25.280	26,311
2022-01-28	88.250	88.250	85.500	88.250	25.280	232,229
2022-01-27	88.875	88.875	86.500	88.250	25.280	60,222
2022-01-26	89.750	90.240	87.000	89.500	25.638	118,452
2022-01-25	89.500	89.500	88.750	89.500	25.638	15,760
2022-01-24	92.600	92.600	88.500	90.250	25.853	136,346
2022-01-21	93.168	93.168	92.100	93.000	26.641	25,230
2022-01-20	94.626	94.626	93.000	94.000	26.927	50,379
2022-01-19	96.000	96.500	93.500	95.500	27.357	52,577
2022-01-18	96.500	96.500	95.000	96.500	27.643	16,228
2022-01-17	97.000	97.000	96.000	97.000	27.787	4,424

← NewerPage 20 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.