Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	29.000	32.000	29.000	30.800	21.560	387,872
2025-05-15	29.000	30.200	28.000	29.600	20.720	190,013
2025-05-14	28.500	31.000	27.000	29.000	20.300	33,922
2025-05-13	28.500	28.900	27.065	28.500	19.950	88,846
2025-05-12	27.624	29.200	27.624	28.800	20.160	26,712
2025-05-09	27.600	29.200	27.600	28.300	19.810	27,156
2025-05-08	32.500	35.000	25.250	28.800	20.160	1,105,999
2025-05-07	66.250	70.000	64.500	70.000	23.214	1,393,337
2025-05-06	65.500	68.000	64.500	66.500	22.053	692,101
2025-05-02	65.750	67.000	64.100	65.000	21.556	577,442
2025-05-01	65.000	67.000	64.000	67.000	22.219	429,857
2025-04-30	67.000	69.000	64.000	64.500	21.390	763,332
2025-04-29	64.500	68.000	63.150	66.500	22.053	794,643
2025-04-28	63.500	65.000	63.500	64.250	21.307	41,278
2025-04-25	63.000	63.847	63.000	63.000	20.893	12,929
2025-04-24	61.500	63.650	61.160	62.500	20.727	95,756
2025-04-23	62.000	63.600	62.000	62.000	20.561	12,500
2025-04-22	61.500	63.800	61.160	62.000	20.561	19,716
2025-04-17	62.000	62.500	62.000	62.000	20.561	930
2025-04-16	61.500	63.500	61.500	61.500	20.395	10,157
2025-04-15	62.000	63.500	59.500	61.250	20.312	3,998
2025-04-14	62.000	63.465	61.150	61.750	20.478	37,277
2025-04-11	62.000	63.115	61.015	61.750	20.478	6,417
2025-04-10	61.750	61.750	61.750	61.750	20.478	0
2025-04-09	62.000	64.000	60.000	61.750	20.478	95,624
2025-04-08	62.000	64.000	60.000	62.000	20.561	20,372
2025-04-07	61.500	63.800	60.206	62.000	20.561	50,949
2025-04-04	62.500	63.770	61.600	62.500	20.727	11,250
2025-04-03	62.000	62.500	61.000	62.500	20.727	25,536
2025-04-02	62.000	64.000	62.000	62.500	20.727	15,165
2025-04-01	62.020	65.500	62.020	62.500	20.727	9,147
2025-03-31	61.360	61.360	61.000	61.000	20.229	1,042
2025-03-28	61.500	62.000	60.950	62.000	20.561	159,547
2025-03-27	62.500	64.000	60.204	61.500	20.395	101,574
2025-03-26	63.500	67.000	60.000	66.000	21.888	29,878
2025-03-25	62.969	62.969	60.610	61.500	20.395	32,217
2025-03-24	62.969	62.969	60.534	61.000	20.229	29,654
2025-03-21	61.500	61.500	60.523	61.500	20.395	34,697
2025-03-20	62.970	62.970	60.502	61.500	20.395	13,745
2025-03-19	61.500	61.500	60.492	61.500	20.395	4,562
2025-03-18	62.500	62.500	60.377	61.500	20.395	26,699
2025-03-17	62.375	62.375	60.362	61.250	20.312	27,726
2025-03-14	63.000	63.800	60.544	62.000	20.561	8,555
2025-03-13	63.000	63.555	60.204	62.000	20.561	39,046
2025-03-12	62.000	62.000	60.000	62.000	20.561	1,200
2025-03-11	62.000	62.000	60.500	62.000	20.561	159,811
2025-03-10	63.000	63.560	60.400	62.000	20.561	9,930
2025-03-07	62.000	62.000	60.480	62.000	20.561	1,380,199
2025-03-06	63.000	65.800	60.000	62.000	20.561	122,695
2025-03-05	63.000	65.000	62.600	64.000	21.224	504,053
2025-03-04	62.000	65.796	62.000	64.000	21.224	369,914
2025-03-03	58.440	64.000	58.440	63.000	20.893	939,124
2025-02-28	51.000	57.250	49.400	57.250	18.986	49,155
2025-02-27	51.000	52.400	50.350	51.500	17.079	122,502
2025-02-26	51.000	53.000	50.500	51.750	17.162	4
2025-02-25	51.000	53.000	50.000	51.500	17.079	1,004
2025-02-24	51.000	51.500	50.000	51.500	17.079	74,089
2025-02-21	51.000	51.500	50.153	51.500	17.079	69,758
2025-02-20	51.500	52.220	51.500	51.500	17.079	3,238
2025-02-19	51.000	51.500	50.000	51.500	17.079	6,044

← NewerPage 7 of 22 · 1,264 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.