Aquila Energy Efficiency Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 97.000 | 97.000 | 94.000 | 97.000 | 27.787 | 57,778 |
| 2022-01-13 | 96.500 | 96.500 | 96.000 | 96.500 | 27.643 | 4,924 |
| 2022-01-12 | 96.500 | 96.500 | 95.750 | 96.500 | 27.643 | 31,154 |
| 2022-01-11 | 96.750 | 96.750 | 96.750 | 96.750 | 27.715 | 0 |
| 2022-01-10 | 96.750 | 96.750 | 96.000 | 96.750 | 27.715 | 1,620 |
| 2022-01-07 | 97.000 | 97.500 | 96.000 | 96.750 | 27.715 | 2,520 |
| 2022-01-06 | 96.750 | 96.750 | 96.000 | 96.750 | 27.715 | 48,482 |
| 2022-01-05 | 96.750 | 96.750 | 96.000 | 96.750 | 27.715 | 16,447 |
| 2022-01-04 | 96.500 | 97.500 | 96.000 | 96.750 | 27.715 | 6,026 |
| 2021-12-31 | 95.500 | 95.750 | 95.500 | 95.750 | 27.428 | 2,010 |
| 2021-12-30 | 95.750 | 95.750 | 95.750 | 95.750 | 27.428 | 0 |
| 2021-12-29 | 95.500 | 95.750 | 95.500 | 95.750 | 27.428 | 6,220 |
| 2021-12-24 | 95.750 | 95.750 | 95.750 | 95.750 | 27.428 | 0 |
| 2021-12-23 | 96.000 | 96.000 | 95.500 | 96.000 | 27.500 | 4,188 |
| 2021-12-22 | 96.000 | 96.000 | 95.000 | 96.000 | 27.500 | 36,427 |
| 2021-12-21 | 96.000 | 96.000 | 95.000 | 96.000 | 27.500 | 36,000 |
| 2021-12-20 | 96.000 | 96.250 | 95.500 | 96.250 | 27.572 | 10,439 |
| 2021-12-17 | 96.500 | 96.500 | 96.000 | 96.250 | 27.572 | 13,778 |
| 2021-12-16 | 97.000 | 97.000 | 96.000 | 97.000 | 27.787 | 17,227 |
| 2021-12-15 | 97.500 | 98.500 | 96.500 | 97.500 | 27.930 | 16,939 |
| 2021-12-14 | 98.000 | 98.500 | 97.000 | 98.500 | 28.216 | 93,526 |
| 2021-12-13 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 17,528 |
| 2021-12-10 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 10,043 |
| 2021-12-09 | 98.000 | 98.000 | 97.400 | 98.000 | 28.073 | 3,953 |
| 2021-12-08 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 27,621 |
| 2021-12-07 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 40,607 |
| 2021-12-06 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 6,229 |
| 2021-12-03 | 98.000 | 98.000 | 98.000 | 98.000 | 28.073 | 4,112 |
| 2021-12-02 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 10,763 |
| 2021-12-01 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 5,600 |
| 2021-11-30 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 43,825 |
| 2021-11-29 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 37,072 |
| 2021-11-26 | 98.000 | 98.000 | 97.000 | 98.000 | 28.073 | 75,044 |
| 2021-11-25 | 98.000 | 98.000 | 97.020 | 98.000 | 28.073 | 2,615 |
| 2021-11-24 | 97.020 | 98.000 | 97.020 | 98.000 | 28.073 | 34,875 |
| 2021-11-23 | 97.000 | 98.000 | 97.000 | 98.000 | 28.073 | 25,769 |
| 2021-11-22 | 97.000 | 98.000 | 97.000 | 98.000 | 28.073 | 68,961 |
| 2021-11-19 | 97.142 | 98.000 | 97.142 | 98.000 | 28.073 | 5,025 |
| 2021-11-18 | 97.142 | 98.000 | 97.142 | 98.000 | 28.073 | 9,963 |
| 2021-11-17 | 97.000 | 98.000 | 97.000 | 98.000 | 28.073 | 78,476 |
| 2021-11-16 | 97.000 | 98.000 | 97.000 | 98.000 | 28.073 | 45,200 |
| 2021-11-15 | 97.020 | 98.500 | 97.020 | 98.000 | 28.073 | 100,899 |
| 2021-11-12 | 97.020 | 98.000 | 97.020 | 98.000 | 28.073 | 46,309 |
| 2021-11-11 | 97.770 | 99.000 | 97.770 | 98.000 | 28.073 | 10,781 |
| 2021-11-10 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 10,050 |
| 2021-11-09 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 3,957 |
| 2021-11-08 | 97.250 | 98.000 | 97.250 | 98.000 | 28.073 | 8,222 |
| 2021-11-05 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 8,640 |
| 2021-11-04 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 64,711 |
| 2021-11-03 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 3,981 |
| 2021-11-02 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 37,088 |
| 2021-11-01 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 2,496 |
| 2021-10-29 | 97.140 | 98.000 | 97.140 | 98.000 | 28.073 | 10,973 |
| 2021-10-28 | 97.750 | 98.000 | 97.101 | 98.000 | 28.073 | 123,847 |
| 2021-10-27 | 97.750 | 98.000 | 96.500 | 98.000 | 28.073 | 10,061 |
| 2021-10-26 | 97.500 | 99.000 | 96.500 | 97.750 | 28.001 | 11,050 |
| 2021-10-25 | 97.500 | 99.000 | 96.900 | 97.750 | 28.001 | 36,912 |
← NewerPage 21 of 21 · 1,257 trading days
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.