Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.000	28.000	26.220	27.000	21.339	34,585
2025-11-03	27.000	28.000	25.400	27.000	21.339	2,605
2025-10-31	27.000	28.000	26.000	27.000	21.339	29,904
2025-10-30	27.000	28.000	26.000	27.000	21.339	12,794
2025-10-29	28.000	28.000	26.000	27.000	21.339	9,813
2025-10-28	28.000	28.000	27.000	27.500	21.734	40,109
2025-10-27	28.000	28.200	26.120	27.500	21.734	104,392
2025-10-24	27.000	27.000	26.130	27.000	21.339	12,750
2025-10-23	27.000	27.000	26.120	27.000	21.339	12,000
2025-10-22	27.980	27.980	26.000	27.000	21.339	113,804
2025-10-21	27.200	27.200	26.000	27.200	21.497	51,917
2025-10-20	28.000	28.016	26.000	27.200	21.497	7,772
2025-10-17	28.000	29.000	26.000	27.200	21.497	59,544
2025-10-16	28.000	30.000	26.000	28.000	22.129	22,406
2025-10-15	28.000	30.000	26.000	28.000	22.129	39,601
2025-10-14	28.000	30.000	26.000	28.000	22.129	173,308
2025-10-13	28.000	28.000	26.000	28.000	22.129	1,486,761
2025-10-10	27.800	27.800	27.000	27.800	21.971	45,607
2025-10-09	28.500	30.312	27.000	28.500	22.524	92,900
2025-10-08	29.000	29.000	27.000	29.000	22.919	54,192
2025-10-07	29.000	29.680	28.000	29.500	23.315	19,063
2025-10-06	30.000	30.000	28.000	29.000	22.919	30,763
2025-10-03	31.000	32.000	27.250	32.000	25.290	1,988,800
2025-10-02	31.000	34.000	28.000	30.000	23.710	89,923
2025-10-01	35.000	36.000	34.000	35.000	24.500	472,780
2025-09-30	35.000	36.000	34.000	35.000	24.500	270,366
2025-09-29	34.200	35.780	34.020	34.800	24.360	121,885
2025-09-26	33.300	35.800	33.300	35.800	25.060	65,419
2025-09-25	32.200	35.000	32.200	33.800	23.660	269,611
2025-09-24	32.100	33.000	32.100	32.300	22.610	121,335
2025-09-23	30.500	33.000	30.400	32.400	22.680	233,667
2025-09-22	31.000	31.600	30.220	31.000	21.700	7,494
2025-09-19	31.000	31.000	30.400	31.000	21.700	15,000
2025-09-18	31.200	31.680	31.200	31.200	21.840	1,570
2025-09-17	31.200	31.680	31.200	31.200	21.840	1,557
2025-09-16	31.000	32.000	30.000	31.200	21.840	3,152
2025-09-15	30.760	30.760	30.000	30.400	21.280	379,619
2025-09-12	30.400	30.400	30.000	30.400	21.280	33,548
2025-09-11	30.624	30.624	30.024	30.400	21.280	39,146
2025-09-10	30.728	30.728	30.061	30.600	21.420	26,057
2025-09-09	32.000	32.000	30.400	30.700	21.490	601,927
2025-09-08	32.000	32.400	31.000	31.700	22.190	9,384
2025-09-05	32.274	32.400	32.274	32.400	22.680	11,192
2025-09-04	32.500	32.850	31.618	32.300	22.610	23,067
2025-09-03	32.500	32.550	31.400	32.500	22.750	8,269
2025-09-02	32.500	33.000	31.600	32.500	22.750	19,483
2025-09-01	32.500	32.880	31.600	32.500	22.750	11,521
2025-08-29	32.600	32.880	32.600	32.600	22.820	1
2025-08-28	32.500	32.660	31.600	32.600	22.820	14,162
2025-08-27	32.500	33.000	32.200	32.600	22.820	20,098
2025-08-26	32.600	32.600	32.600	32.600	22.820	0
2025-08-22	32.500	32.880	32.200	32.600	22.820	10,572
2025-08-21	32.600	32.600	32.200	32.600	22.820	7,673
2025-08-20	33.400	33.400	32.616	33.400	23.380	819
2025-08-19	33.400	33.400	32.600	33.400	23.380	2,249
2025-08-18	33.000	34.200	32.600	33.400	23.380	6,609
2025-08-15	33.100	33.200	33.100	33.100	23.170	1,000
2025-08-14	32.700	33.340	32.200	32.800	22.960	5,908
2025-08-13	32.700	33.400	32.100	32.800	22.960	44,080
2025-08-12	32.700	33.600	31.600	32.700	22.890	371

← NewerPage 5 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.