Aquila Energy Efficiency Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 53.000 | 54.610 | 51.000 | 52.750 | 17.494 | 419,556 |
| 2024-11-20 | 53.000 | 53.500 | 52.000 | 53.500 | 17.742 | 12,412 |
| 2024-11-19 | 53.000 | 54.000 | 51.000 | 54.000 | 17.908 | 14,513 |
| 2024-11-18 | 52.500 | 54.000 | 52.000 | 53.500 | 17.742 | 25,940 |
| 2024-11-15 | 51.887 | 51.887 | 51.015 | 51.750 | 17.162 | 41,345 |
| 2024-11-14 | 51.500 | 51.500 | 51.000 | 51.500 | 17.079 | 47,139 |
| 2024-11-13 | 51.887 | 51.887 | 51.000 | 51.250 | 16.996 | 23,273 |
| 2024-11-12 | 52.000 | 52.000 | 51.000 | 51.500 | 17.079 | 45,498 |
| 2024-11-11 | 52.500 | 53.500 | 51.750 | 51.750 | 17.162 | 18,050 |
| 2024-11-08 | 52.450 | 52.450 | 51.000 | 52.250 | 17.328 | 16,069 |
| 2024-11-07 | 52.500 | 52.500 | 51.500 | 52.500 | 17.411 | 105,275 |
| 2024-11-06 | 52.690 | 52.690 | 52.000 | 52.500 | 17.411 | 311,327 |
| 2024-11-05 | 53.000 | 53.000 | 52.925 | 53.000 | 17.576 | 13,543 |
| 2024-11-04 | 53.000 | 53.000 | 52.954 | 53.000 | 17.576 | 16,614 |
| 2024-11-01 | 53.000 | 53.000 | 52.500 | 53.000 | 17.576 | 16,438 |
| 2024-10-31 | 53.042 | 53.042 | 51.500 | 53.000 | 17.576 | 50,800 |
| 2024-10-30 | 53.000 | 53.250 | 52.022 | 53.250 | 17.659 | 76,438 |
| 2024-10-29 | 53.000 | 53.000 | 52.020 | 53.000 | 17.576 | 16,219 |
| 2024-10-28 | 53.744 | 53.744 | 52.000 | 53.000 | 17.576 | 156,723 |
| 2024-10-25 | 53.772 | 53.772 | 52.030 | 53.500 | 17.742 | 7,708 |
| 2024-10-24 | 54.000 | 56.000 | 52.015 | 53.500 | 17.742 | 216,691 |
| 2024-10-23 | 54.000 | 54.500 | 53.250 | 54.500 | 18.074 | 120,475 |
| 2024-10-22 | 55.000 | 57.000 | 52.330 | 54.500 | 18.074 | 103,968 |
| 2024-10-21 | 54.220 | 54.220 | 52.000 | 53.500 | 17.742 | 59,473 |
| 2024-10-18 | 55.000 | 55.000 | 52.468 | 53.750 | 17.825 | 41,743 |
| 2024-10-17 | 55.080 | 55.080 | 53.500 | 54.500 | 18.074 | 17,017 |
| 2024-10-16 | 54.000 | 54.000 | 53.456 | 54.000 | 17.908 | 24,259 |
| 2024-10-15 | 56.750 | 57.500 | 53.675 | 55.000 | 18.240 | 15,865 |
| 2024-10-14 | 56.750 | 58.000 | 54.000 | 56.000 | 18.571 | 156 |
| 2024-10-11 | 56.750 | 59.000 | 55.000 | 56.500 | 18.737 | 7,099 |
| 2024-10-10 | 63.000 | 63.250 | 56.000 | 57.750 | 19.152 | 106,974 |
| 2024-10-09 | 63.330 | 66.000 | 63.330 | 64.750 | 19.437 | 142,398 |
| 2024-10-08 | 63.000 | 66.000 | 63.000 | 64.500 | 19.362 | 21,358 |
| 2024-10-07 | 63.000 | 66.000 | 63.000 | 64.500 | 19.362 | 141,904 |
| 2024-10-04 | 60.610 | 64.000 | 60.610 | 63.000 | 18.912 | 129,233 |
| 2024-10-03 | 60.165 | 61.500 | 60.165 | 61.000 | 18.312 | 176,809 |
| 2024-10-02 | 60.000 | 61.500 | 60.000 | 60.750 | 18.236 | 460,565 |
| 2024-10-01 | 60.500 | 62.000 | 59.650 | 61.250 | 18.387 | 98,714 |
| 2024-09-30 | 60.500 | 62.500 | 59.210 | 61.000 | 18.312 | 53,576 |
| 2024-09-27 | 57.500 | 62.917 | 55.245 | 60.500 | 18.161 | 209,881 |
| 2024-09-26 | 57.500 | 58.500 | 55.245 | 56.750 | 17.036 | 106,787 |
| 2024-09-25 | 57.000 | 57.000 | 57.000 | 57.000 | 17.111 | 0 |
| 2024-09-24 | 57.500 | 60.000 | 55.280 | 57.000 | 17.111 | 58,969 |
| 2024-09-23 | 57.500 | 58.000 | 56.280 | 58.000 | 17.411 | 52,595 |
| 2024-09-20 | 58.000 | 60.000 | 58.000 | 58.000 | 17.411 | 742 |
| 2024-09-19 | 57.500 | 58.940 | 56.000 | 58.000 | 17.411 | 56,756 |
| 2024-09-18 | 57.500 | 58.940 | 56.280 | 58.000 | 17.411 | 102,565 |
| 2024-09-17 | 57.500 | 60.000 | 56.160 | 58.000 | 17.411 | 146,847 |
| 2024-09-16 | 57.500 | 58.920 | 56.160 | 58.000 | 17.411 | 185,383 |
| 2024-09-13 | 57.500 | 58.000 | 56.000 | 58.000 | 17.411 | 46,031 |
| 2024-09-12 | 57.500 | 58.940 | 56.080 | 58.000 | 17.411 | 18,287 |
| 2024-09-11 | 59.000 | 60.000 | 56.032 | 58.000 | 17.411 | 34,745 |
| 2024-09-10 | 58.500 | 58.500 | 57.032 | 58.500 | 17.561 | 4,073 |
| 2024-09-09 | 59.000 | 59.000 | 57.032 | 59.000 | 17.711 | 6,272 |
| 2024-09-06 | 59.000 | 59.000 | 57.032 | 59.000 | 17.711 | 3,342 |
| 2024-09-05 | 59.500 | 62.000 | 57.004 | 62.000 | 18.612 | 201,177 |
| 2024-09-04 | 59.000 | 59.000 | 57.004 | 59.000 | 17.711 | 10,550 |
| 2024-09-03 | 59.500 | 62.000 | 57.004 | 59.000 | 17.711 | 17,909 |
| 2024-09-02 | 59.500 | 59.500 | 57.000 | 59.500 | 17.861 | 72,271 |
| 2024-08-30 | 59.500 | 60.149 | 57.005 | 59.500 | 17.861 | 37,284 |
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.