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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.7	25	25	26.52	23.05	72,113
December 03, 2025	25	26	26	26	24.6	57,256
December 02, 2025	26	25.7	25.7	26	24.4	148,733
December 01, 2025	24	25	25	26.72	23	43,654
November 28, 2025	25	24	24	25.41	23	13.65M
November 27, 2025	25	24.7	24.7	26.4	24.7	29,790
November 26, 2025	25.5	24.7	24.7	26	24.67	41,725
November 25, 2025	27.5	26	26	27.5	25	180,033
November 24, 2025	27.5	26.2	26.2	27.5	26	56,241
November 21, 2025	27.5	26.2	26.2	28	26	200,084
November 20, 2025	27.5	26.2	26.2	27.5	26	62,916
November 19, 2025	28	26.4	26.4	28	26	65,782
November 18, 2025	28	28	28	30	26	1.27M
November 17, 2025	28.5	28	28	31	26.08	78,839
November 14, 2025	28.5	28.5	28.5	31	26	14,438
November 13, 2025	26.67	27.5	27.5	28.85	26.63	16,817
November 12, 2025	27.5	27.5	27.5	29	26.67	98,077
November 11, 2025	27.5	27.5	27.5	28.67	26.2	125,950
November 10, 2025	27	27.5	27.5	29	26.05	76,882
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

Aquila Energy Efficiency Trust Plc (AEET.L) LSE