Aquila Energy Efficiency Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 207,199 |
| 2026-10-15 | 22.000 | 22.948 | 20.800 | 22.000 | 22.000 | 137,046 |
| 2026-10-14 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 15,000 |
| 2026-10-13 | 22.000 | 23.500 | 21.270 | 22.000 | 22.000 | 54,586 |
| 2026-10-12 | 22.000 | 24.000 | 20.000 | 23.800 | 23.800 | 84,564 |
| 2026-10-09 | 22.000 | 23.480 | 21.200 | 22.000 | 22.000 | 191,671 |
| 2026-10-08 | 25.000 | 25.000 | 20.000 | 21.000 | 21.000 | 1,026,378 |
| 2026-10-07 | 30.500 | 32.000 | 29.000 | 31.000 | 24.500 | 207,379 |
| 2026-10-06 | 30.000 | 32.000 | 29.000 | 30.500 | 24.105 | 436,396 |
| 2026-10-05 | 29.300 | 32.000 | 28.400 | 29.000 | 22.919 | 1,109,255 |
| 2026-10-02 | 28.754 | 30.600 | 28.754 | 29.300 | 23.157 | 260,051 |
| 2026-10-01 | 28.600 | 31.500 | 27.000 | 29.100 | 22.998 | 239,423 |
| 2026-09-30 | 28.600 | 30.190 | 27.600 | 29.100 | 22.998 | 142,574 |
| 2026-09-29 | 26.500 | 30.300 | 26.000 | 29.100 | 22.998 | 267,898 |
| 2026-09-28 | 25.625 | 27.500 | 25.625 | 26.500 | 20.944 | 160,030 |
| 2026-09-25 | 23.500 | 26.800 | 23.500 | 26.300 | 20.786 | 1,215,201 |
| 2026-09-24 | 23.200 | 25.000 | 23.200 | 24.100 | 19.047 | 282 |
| 2026-09-23 | 23.500 | 25.720 | 23.200 | 24.100 | 19.047 | 38,032 |
| 2026-09-22 | 23.536 | 24.600 | 23.536 | 24.600 | 19.442 | 4,496 |
| 2026-09-21 | 23.500 | 26.000 | 23.200 | 24.600 | 19.442 | 72,775 |
| 2026-09-18 | 23.500 | 26.000 | 23.200 | 24.500 | 19.363 | 8,481 |
| 2026-09-17 | 23.500 | 24.500 | 23.200 | 24.500 | 19.363 | 3,650 |
| 2026-09-16 | 24.500 | 24.500 | 24.500 | 24.500 | 19.363 | 0 |
| 2026-09-15 | 23.500 | 23.600 | 23.200 | 23.200 | 18.336 | 1,788 |
| 2026-09-14 | 23.800 | 25.220 | 23.800 | 25.000 | 19.758 | 7,953 |
| 2026-09-11 | 24.500 | 25.000 | 24.000 | 25.000 | 19.758 | 7,993 |
| 2026-09-10 | 24.500 | 26.000 | 24.000 | 25.000 | 19.758 | 43 |
| 2026-09-09 | 24.000 | 24.000 | 24.000 | 24.000 | 18.968 | 100,001 |
| 2026-09-08 | 24.900 | 26.000 | 24.900 | 26.000 | 20.548 | 9,476 |
| 2026-09-07 | 25.400 | 27.000 | 25.400 | 25.400 | 20.074 | 32 |
| 2026-09-04 | 25.400 | 25.400 | 25.400 | 25.400 | 20.074 | 0 |
| 2026-09-03 | 25.400 | 27.000 | 25.400 | 25.400 | 20.074 | 1,526 |
| 2026-09-02 | 24.500 | 27.000 | 23.200 | 24.000 | 18.968 | 161,358 |
| 2026-09-01 | 24.500 | 27.000 | 23.200 | 23.200 | 18.336 | 59,131 |
| 2026-08-28 | 23.200 | 25.000 | 23.200 | 24.100 | 19.047 | 18,602 |
| 2026-08-27 | 22.400 | 25.000 | 22.400 | 22.400 | 17.703 | 6,382 |
| 2026-08-26 | 23.420 | 23.500 | 23.420 | 23.500 | 18.573 | 18,456 |
| 2026-08-25 | 23.000 | 24.000 | 23.000 | 24.000 | 18.968 | 2,554 |
| 2026-08-24 | 23.420 | 26.000 | 23.420 | 24.000 | 18.968 | 3,381 |
| 2026-08-21 | 23.420 | 24.000 | 23.420 | 24.000 | 18.968 | 20,372 |
| 2026-08-20 | 24.500 | 27.000 | 24.500 | 24.500 | 19.363 | 60 |
| 2026-08-19 | 24.500 | 27.000 | 24.500 | 24.500 | 19.363 | 28 |
| 2026-08-18 | 23.340 | 26.500 | 23.340 | 24.500 | 19.363 | 11,333 |
| 2026-08-17 | 22.000 | 27.000 | 22.000 | 24.500 | 19.363 | 10,236 |
| 2026-08-14 | 22.600 | 26.400 | 22.600 | 24.500 | 19.363 | 84,277 |
| 2026-08-13 | 22.600 | 26.200 | 22.600 | 24.000 | 18.968 | 26,159 |
| 2026-08-12 | 22.600 | 26.280 | 22.600 | 24.000 | 18.968 | 14,437 |
| 2026-08-11 | 22.600 | 24.000 | 22.600 | 24.000 | 18.968 | 6,220 |
| 2026-08-10 | 24.000 | 27.000 | 24.000 | 24.000 | 18.968 | 41 |
| 2026-08-07 | 22.550 | 27.000 | 22.550 | 24.000 | 18.968 | 2,923 |
| 2026-08-06 | 24.000 | 26.000 | 24.000 | 24.000 | 18.968 | 55 |
| 2026-08-05 | 22.000 | 27.000 | 21.000 | 24.000 | 18.968 | 249 |
| 2026-08-04 | 22.520 | 24.000 | 22.520 | 24.000 | 18.968 | 5,621 |
| 2026-08-03 | 22.000 | 27.000 | 21.000 | 24.000 | 18.968 | 2,547 |
| 2026-07-31 | 22.550 | 24.000 | 22.550 | 24.000 | 18.968 | 51,066 |
| 2026-07-30 | 22.500 | 24.000 | 22.500 | 24.000 | 18.968 | 8,792 |
| 2026-07-29 | 23.000 | 24.000 | 23.000 | 24.000 | 18.968 | 10 |
| 2026-07-28 | 22.000 | 24.000 | 21.000 | 24.000 | 18.968 | 49,083 |
| 2026-07-27 | 22.480 | 24.000 | 22.480 | 24.000 | 18.968 | 2,000 |
| 2026-07-24 | 22.460 | 26.280 | 22.460 | 24.000 | 18.968 | 157,304 |
Page 1 of 2 · 62 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.