Aquila Energy Efficiency Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	32.700	33.000	31.300	32.500	22.750	31,259
2025-08-08	32.700	32.900	32.000	32.500	22.750	13,919
2025-08-07	32.700	33.400	32.000	32.700	22.890	17,936
2025-08-06	33.250	33.250	32.400	32.900	23.030	4,659
2025-08-05	33.500	34.400	33.400	33.400	23.380	1,200
2025-08-04	33.500	34.100	32.400	33.400	23.380	15,903
2025-08-01	32.900	34.200	32.000	32.200	22.540	63,784
2025-07-31	32.900	33.600	31.400	32.200	22.540	2,060,865
2025-07-30	32.900	33.900	32.400	33.000	23.100	48,682
2025-07-29	32.900	34.100	32.565	33.400	23.380	5,553
2025-07-28	32.900	34.200	32.400	33.400	23.380	18,258
2025-07-25	32.900	33.400	32.420	33.400	23.380	28,436
2025-07-24	32.900	34.220	32.400	33.400	23.380	103,991
2025-07-23	32.502	32.502	32.400	32.400	22.680	222,443
2025-07-22	32.900	34.400	32.400	33.400	23.380	44,563
2025-07-21	33.820	34.400	33.820	34.400	24.080	6,003
2025-07-18	33.500	35.000	32.400	33.000	23.100	215,154
2025-07-17	33.700	33.700	33.700	33.700	23.590	0
2025-07-16	33.500	33.700	32.400	33.700	23.590	8,079
2025-07-15	33.500	35.000	32.400	33.700	23.590	4,735
2025-07-14	33.700	33.700	33.700	33.700	23.590	0
2025-07-11	33.500	34.844	32.533	33.700	23.590	22,870
2025-07-10	33.500	33.800	32.532	33.800	23.660	14,142
2025-07-09	33.500	33.700	32.531	33.700	23.590	23,519
2025-07-08	33.500	34.844	32.565	33.700	23.590	8,717
2025-07-07	33.500	33.700	32.533	33.700	23.590	1,000
2025-07-04	33.500	34.337	32.426	33.700	23.590	10,358
2025-07-03	33.700	35.000	33.700	33.700	23.590	18
2025-07-02	33.500	33.700	32.533	33.700	23.590	4,796
2025-07-01	33.500	35.000	32.400	32.400	22.680	17,370
2025-06-30	33.000	33.920	32.416	33.700	23.590	43,075
2025-06-27	33.000	33.250	32.400	33.200	23.240	52,638
2025-06-26	33.150	33.920	33.150	33.200	23.240	20,015
2025-06-25	33.000	33.200	32.400	33.200	23.240	6,642
2025-06-24	33.000	33.245	32.560	33.200	23.240	54,992
2025-06-23	33.500	34.400	31.800	33.200	23.240	34,929
2025-06-20	33.100	34.000	32.600	33.500	23.450	119,669
2025-06-19	33.100	33.200	32.400	33.200	23.240	535,110
2025-06-18	33.100	33.808	32.400	33.200	23.240	22,999
2025-06-17	33.100	33.696	32.550	33.200	23.240	10,003
2025-06-16	33.100	34.200	31.800	33.200	23.240	353,153
2025-06-13	33.100	33.784	32.200	33.100	23.170	352,009
2025-06-12	32.800	32.800	32.250	32.800	22.960	851,541
2025-06-11	33.100	33.691	32.308	33.100	23.170	18,644
2025-06-10	33.000	34.200	32.130	33.100	23.170	115,029
2025-06-09	33.000	33.697	32.000	33.000	23.100	329,600
2025-06-06	32.700	34.112	32.000	33.000	23.100	101,712
2025-06-05	32.700	34.400	32.000	32.200	22.540	121,082
2025-06-04	33.200	34.400	31.400	31.400	21.980	53,427
2025-06-03	33.200	34.136	32.000	33.200	23.240	1,373,319
2025-06-02	33.000	34.136	32.000	33.200	23.240	519,621
2025-05-30	32.000	34.400	31.030	33.200	23.240	46,879
2025-05-29	32.000	34.000	30.600	32.500	22.750	35,515
2025-05-28	32.000	33.200	30.944	32.300	22.610	10,621
2025-05-27	31.600	33.000	30.626	33.000	23.100	18,240
2025-05-23	31.600	32.736	30.624	31.800	22.260	82,020
2025-05-22	31.600	33.000	30.600	31.800	22.260	106,639
2025-05-21	31.600	32.736	30.622	31.800	22.260	81,504
2025-05-20	31.600	33.000	30.200	31.600	22.120	34,261
2025-05-19	30.000	32.600	29.600	31.400	21.980	91,873

← NewerPage 6 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.