Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	51.000	51.500	50.000	51.500	17.079	54,047
2025-02-17	51.000	51.500	50.648	51.500	17.079	10,224
2025-02-14	51.000	51.500	50.648	51.500	17.079	2,230
2025-02-13	51.000	52.514	50.660	51.500	17.079	19,555
2025-02-12	51.000	52.970	50.600	51.500	17.079	211,963
2025-02-11	51.000	52.960	50.000	51.000	16.913	2,350
2025-02-10	50.750	52.960	49.880	51.000	16.913	9,298
2025-02-07	50.000	52.500	49.000	50.750	16.830	5,955
2025-02-06	50.000	52.000	49.153	50.500	16.747	23,142
2025-02-05	49.750	51.500	49.000	50.000	16.582	7,545
2025-02-04	49.750	51.100	49.126	50.250	16.664	11,186
2025-02-03	50.250	51.100	50.250	50.250	16.664	11,000
2025-01-31	50.400	50.500	49.153	50.500	16.747	2,420
2025-01-30	50.400	52.000	49.153	50.500	16.747	6,212
2025-01-29	50.400	51.520	49.152	50.500	16.747	8,031
2025-01-28	50.500	50.500	50.500	50.500	16.747	0
2025-01-27	50.400	50.500	49.152	50.500	16.747	13,864
2025-01-24	50.400	50.500	49.152	50.500	16.747	14,951
2025-01-23	50.400	52.000	49.153	50.500	16.747	2,281
2025-01-22	50.400	52.000	49.500	50.700	16.814	371,922
2025-01-21	50.700	51.584	50.700	50.700	16.814	28
2025-01-20	50.400	51.584	49.531	50.700	16.814	11,526
2025-01-17	50.400	51.584	49.750	50.700	16.814	250,025
2025-01-16	50.700	51.740	50.700	50.700	16.814	10,009
2025-01-15	50.400	50.700	49.400	50.700	16.814	5,841
2025-01-14	50.400	51.520	49.250	50.700	16.814	12,670
2025-01-13	51.000	52.000	48.800	50.400	16.714	8,266
2025-01-10	51.000	52.500	49.000	50.750	16.830	104,371
2025-01-09	51.000	51.500	50.300	51.500	17.079	45,100
2025-01-08	51.150	52.680	51.150	52.000	17.245	5,227
2025-01-07	52.000	53.000	52.000	52.500	17.411	169,523
2025-01-06	52.000	52.850	52.000	52.500	17.411	14,289
2025-01-03	51.500	52.760	51.500	52.250	17.328	29,102
2025-01-02	51.500	53.000	51.000	53.000	17.576	19,857
2024-12-31	52.000	52.000	52.000	52.000	17.245	0
2024-12-30	51.500	52.600	51.000	52.000	17.245	4,938
2024-12-27	51.500	52.400	51.000	52.000	17.245	7,500
2024-12-24	52.000	53.000	51.000	52.000	17.245	4
2024-12-23	52.000	53.700	51.000	52.000	17.245	8,196
2024-12-20	52.500	52.500	52.500	52.500	17.411	0
2024-12-19	52.000	52.500	51.150	52.500	17.411	440
2024-12-18	52.500	52.500	51.000	52.500	17.411	10,390
2024-12-17	52.500	53.700	52.500	52.500	17.411	1,408
2024-12-16	52.500	53.700	51.000	52.500	17.411	18,132
2024-12-13	52.500	52.500	51.300	52.500	17.411	6,385
2024-12-12	52.500	53.700	51.500	52.500	17.411	3,202
2024-12-11	52.500	53.700	51.300	52.500	17.411	12,887
2024-12-10	52.500	53.430	51.300	52.500	17.411	43,113
2024-12-09	51.500	54.000	51.000	51.000	16.913	175
2024-12-06	51.500	52.055	51.000	52.000	17.245	39,232
2024-12-05	52.000	52.000	50.100	51.250	16.996	166,095
2024-12-04	52.245	52.245	51.000	51.250	16.996	230,489
2024-12-03	52.500	53.500	51.000	51.750	17.162	51,884
2024-12-02	52.500	53.175	51.000	52.250	17.328	94,630
2024-11-29	52.250	52.250	51.000	52.250	17.328	3,459
2024-11-28	52.250	52.250	51.000	52.250	17.328	6,028
2024-11-27	52.500	53.500	51.000	52.250	17.328	1,503
2024-11-26	52.250	52.250	51.000	52.250	17.328	3,385
2024-11-25	52.500	53.175	51.000	52.250	17.328	3,737
2024-11-22	53.000	53.500	50.500	52.250	17.328	5,006

← NewerPage 8 of 21 · 1,258 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.