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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.21	32.8	32.8	33.34	32.2	63,784
August 13, 2025	32.1	32.8	32.8	33.4	32.1	63,784
August 12, 2025	32.01	32.7	32.7	33.6	31.6	63,784
August 11, 2025	31.3	32.5	32.5	33	31.3	63,784
August 08, 2025	32	32.5	32.5	32.9	32	63,784
August 07, 2025	32	33.4	33.4	33.4	32	63,784
August 06, 2025	32.48	32.9	32.9	33.25	32.4	63,784
August 05, 2025	34.4	33.4	33.4	34.4	33.4	63,784
August 04, 2025	32.4	33.4	33.4	34.1	32.4	63,784
August 01, 2025	32.9	32.2	32.2	34.2	32	63,784
July 31, 2025	32.4	32.2	32.2	33.6	31.4	4M
July 30, 2025	32.5	33	33	33.9	32.4	54,982
July 29, 2025	34.1	33.4	33.4	34.1	32.57	10,099
July 28, 2025	34.2	33.4	33.4	34.2	32.4	18,258
July 25, 2025	32.42	33.4	33.4	33.4	32.42	41,557
July 24, 2025	34.22	33.4	33.4	34.22	32.4	103,991
July 23, 2025	32.5	32.4	32.4	32.5	32.4	222,443
July 22, 2025	34.22	33.4	33.4	34.4	32.4	44,563
July 21, 2025	33.82	34.4	34.4	34.4	33.82	6,003
July 18, 2025	35	33	33	35	32.4	215,154
July 17, 2025	33.7	33.7	33.7	33.7	33.7	0
July 16, 2025	32.4	33.7	33.7	33.7	32.4	8,062
July 15, 2025	32.4	33.7	33.7	35	32.4	4,735
July 14, 2025	33.7	33.7	33.7	33.7	33.7	0
July 11, 2025	32.53	33.7	33.7	34.84	32.53	22,870
July 10, 2025	32.53	33.8	33.8	33.8	32.53	14,142
July 09, 2025	32.53	32.53	32.53	32.53	32.53	23,519
July 08, 2025	34.84	33.7	33.7	34.84	32.57	8,717
July 07, 2025	32.53	33.7	33.7	33.7	32.53	2,000
July 04, 2025	32.43	33.7	33.7	34.34	32.43	10,358
July 03, 2025	35	33.7	33.7	35	33.7	36
July 02, 2025	32.53	33.7	33.7	33.7	32.53	4,796
July 01, 2025	32.4	32.4	32.4	35	32.4	20,007
June 30, 2025	32.48	33.7	33.7	33.92	32.42	43,075
June 27, 2025	33.2	33.2	33.2	33.25	32.4	52,638
June 26, 2025	33.92	33.2	33.2	33.92	33.15	20,015
June 25, 2025	32.42	33.2	33.2	33.2	32.4	11,982
June 24, 2025	32.56	33.2	33.2	33.25	32.56	54,992
June 23, 2025	34.4	33.2	33.2	34.4	31.8	34,929
June 20, 2025	34	33.5	33.5	34	32.6	119,669
June 19, 2025	32.4	33.2	33.2	33.2	32.4	35,110
June 18, 2025	32.55	33.2	33.2	33.81	32.4	22,999
June 17, 2025	33.7	33.2	33.2	33.7	32.55	94,342
June 16, 2025	32.25	33.2	33.2	34.2	31.8	353,153

Aquila Energy Efficiency Trust Plc (AEET.L) LSE