Aquila Energy Efficiency Trust Plc - AEET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27	27	27	27	27	3.07M
November 06, 2025	28	27	27	28	26.5	192,623
November 05, 2025	25.4	28	28	28	25.4	10,299
November 04, 2025	27	27	27	28	26.22	42,576
November 03, 2025	27	27	27	28	25.4	5,205
October 31, 2025	27	27	27	28	26	29,904
October 30, 2025	27	27	27	28	26	12,794
October 29, 2025	28	27	27	28	26	78,704
October 28, 2025	28	27.5	27.5	28	27	78,704
October 27, 2025	28	27.5	27.5	28.2	26.12	104,392
October 24, 2025	28	27	27	28	26.13	78,704
October 23, 2025	28	27	27	28	26.12	78,704
October 22, 2025	28	27	27	28	26	113,804
October 21, 2025	35.28	26	26	35.28	26	90,734
October 20, 2025	28	27.2	27.2	28.02	26	7,772
October 17, 2025	28	27.2	27.2	29	26	59,544
October 16, 2025	28	28	28	30	26	22,406
October 15, 2025	28	28	28	30	26	39,601
October 14, 2025	28	28	28	30	26	173,308
October 13, 2025	28	28	28	28	26	1.49M
October 10, 2025	28	27.8	27.8	28	27	45,607
October 09, 2025	28.5	28.5	28.5	30.31	27	92,900
October 08, 2025	29	29	29	29	27	54,192
October 07, 2025	29	29.5	29.5	29.68	28	47,429
October 06, 2025	31	29	29	31	28	47,429
October 03, 2025	31	32	32	32	28	62,429
October 02, 2025	31	30	30	34	28	89,923
October 01, 2025	35	35	31	36	34	262,780
September 30, 2025	35	35	31	36	34	270,366
September 29, 2025	34.2	34.8	30.82	35.78	34.02	156,885
September 26, 2025	33.2	35.8	35.8	35.8	33.2	65,419
September 25, 2025	32.2	33.8	33.8	35	32.2	269,611
September 24, 2025	33	32.3	32.3	33	32	121,335
September 23, 2025	30.5	32.4	32.4	33	30.4	233,667
September 22, 2025	31	31	31	31.6	30.22	20,000
September 19, 2025	31	31	31	31	30.4	20,000
September 18, 2025	31	31.2	31.2	31.68	31	20,000
September 17, 2025	31	31.2	31.2	31.68	31	20,000
September 16, 2025	31	31.2	31.2	32	30	20,000
September 15, 2025	31	30.4	30.4	31	30	379,619
September 12, 2025	31	30.4	30.4	31	30	33,548
September 11, 2025	30.62	30.4	30.4	30.62	30.02	39,646
September 10, 2025	31	30.6	30.6	31	30.06	26,057
September 09, 2025	32	30.7	30.7	32	30.4	601,927
September 08, 2025	32	31.7	31.7	32.4	31	10,572
September 05, 2025	32	32.4	32.4	32.4	32	11,192
September 04, 2025	32.5	32.3	32.3	32.85	31.62	23,067
September 03, 2025	32.5	32.5	32.5	32.55	32	10,572
September 02, 2025	32.5	32.5	32.5	33	32	19,481
September 01, 2025	31.6	32.5	32.5	32.88	31.6	11,521
August 29, 2025	32.88	32.6	32.6	32.88	32.6	10,572
August 28, 2025	31.6	32.6	32.6	32.66	31.6	14,162
August 27, 2025	32.88	32.6	32.6	33	32.2	20,098
August 26, 2025	32.6	32.6	32.6	32.6	32.6	0
August 22, 2025	32.2	32.6	32.6	32.88	32.2	15,344
August 21, 2025	32.6	32.6	32.6	32.6	32.2	8,712
August 20, 2025	32.62	33.4	33.4	33.4	32.62	1,638
August 19, 2025	32.6	33.4	33.4	33.4	32.6	63,784
August 18, 2025	33.82	33.4	33.4	34.2	32.6	63,784
August 15, 2025	33.2	33.1	33.1	33.2	33.1	63,784

Aquila Energy Efficiency Trust Plc (AEET.L) LSE