Aquila Energy Efficiency Trust Plc (AEET.L) LSE
22.50
-0.5(-2.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
22.50
-0.5(-2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23 | 22.5 | 22.5 | 23 | 21.48 | 8,501 |
| April 01, 2026 | 23 | 23 | 23 | 23 | 22.15 | 35,121 |
| March 31, 2026 | 23 | 23 | 23 | 23 | 22.1 | 21,418 |
| March 30, 2026 | 23 | 23 | 23 | 24 | 23 | 20,903 |
| March 27, 2026 | 23 | 23 | 23 | 23 | 23 | 2,109 |
| March 26, 2026 | 23 | 23 | 23 | 24 | 23 | 74 |
| March 25, 2026 | 23 | 23 | 23 | 24 | 22.09 | 10,878 |
| March 24, 2026 | 23 | 23 | 23 | 23.9 | 23 | 17,500 |
| March 23, 2026 | 23 | 23 | 23 | 24 | 22 | 19,210 |
| March 20, 2026 | 23 | 23 | 23 | 23.9 | 22 | 64,471 |
| March 19, 2026 | 23 | 23 | 23 | 23.02 | 23 | 16,020 |
| March 18, 2026 | 23 | 24 | 24 | 24 | 22.91 | 20,960 |
| March 17, 2026 | 23 | 23 | 23 | 23.77 | 22.25 | 67,467 |
| March 16, 2026 | 24 | 23 | 23 | 24 | 22.56 | 23,976 |
| March 13, 2026 | 24 | 23 | 23 | 24 | 22.52 | 16,779 |
| March 12, 2026 | 24 | 23 | 23 | 24 | 22 | 6,228 |
| March 11, 2026 | 24 | 23 | 23 | 24 | 22.1 | 48,562 |
| March 10, 2026 | 24 | 24 | 24 | 24 | 24 | 92 |
| March 09, 2026 | 24 | 24.7 | 24.7 | 26 | 23.4 | 110 |
| March 06, 2026 | 24.5 | 24.7 | 24.7 | 25.74 | 23.79 | 7,833 |
| March 05, 2026 | 24.5 | 24.7 | 24.7 | 24.7 | 23.79 | 16,601 |
| March 04, 2026 | 24.5 | 24.7 | 24.7 | 25.74 | 23 | 11,689 |
| March 03, 2026 | 24.5 | 24.7 | 24.7 | 25.74 | 23.4 | 6,256 |
| March 02, 2026 | 24.5 | 24.7 | 24.7 | 26 | 23.4 | 33 |
| February 27, 2026 | 24.1 | 24.7 | 24.7 | 26 | 23.65 | 23,138 |
| February 26, 2026 | 24.1 | 24.3 | 24.3 | 24.3 | 23.58 | 6,074 |
| February 25, 2026 | 24.1 | 24.3 | 24.3 | 25.02 | 23.11 | 50,075 |
| February 24, 2026 | 22.3 | 24 | 24 | 24.2 | 22.3 | 70,000 |
| February 23, 2026 | 23.5 | 23.1 | 23.1 | 24.2 | 23.1 | 31,276 |
| February 20, 2026 | 22.3 | 23.1 | 0 | 24.2 | 22 | 17,482 |
| February 19, 2026 | 23.5 | 23 | 0 | 24.21 | 22 | 67,143 |
| February 18, 2026 | 23.5 | 23.5 | 0 | 24.8 | 22.2 | 39,995 |
| February 17, 2026 | 23.5 | 24 | 0 | 24.93 | 23.5 | 83 |
| February 16, 2026 | 23.8 | 24.3 | 0 | 25.2 | 23.6 | 246,237 |
| February 13, 2026 | 23.8 | 24.8 | 0 | 24.8 | 23.8 | 78,330 |
| February 12, 2026 | 23.8 | 25 | 0 | 25 | 23.8 | 29,262 |
| February 11, 2026 | 23.8 | 24.8 | 0 | 24.8 | 23.8 | 423,300 |
| February 10, 2026 | 23.8 | 24.8 | 0 | 24.8 | 23.8 | 16,600 |
| February 09, 2026 | 25.6 | 25 | 0 | 25.6 | 23.8 | 49,242 |
| February 06, 2026 | 23.8 | 24.8 | 0 | 25.42 | 23.8 | 37,165 |
| February 05, 2026 | 23.9 | 25 | 0 | 25 | 23.9 | 19,657 |
| February 04, 2026 | 24 | 25.1 | 0 | 25.59 | 23.4 | 60,038 |
| February 03, 2026 | 25.55 | 25 | 0 | 26 | 24.4 | 2,046 |
| February 02, 2026 | 24 | 25.2 | 0 | 26 | 24 | 100,833 |
| January 30, 2026 | 24 | 25.1 | 0 | 25.1 | 24 | 8,909 |
| January 29, 2026 | 24 | 26 | 0 | 26 | 24 | 8,036 |
| January 28, 2026 | 25 | 25.1 | 0 | 26 | 24.2 | 60,746 |
| January 27, 2026 | 25 | 26.1 | 0 | 26.1 | 25 | 25,839 |
| January 26, 2026 | 25 | 26.1 | 0 | 27.01 | 24.24 | 1,798 |
| January 23, 2026 | 25 | 26.1 | 0 | 26.1 | 24.24 | 12,770 |
| January 22, 2026 | 25 | 26.1 | 0 | 27.01 | 24.24 | 11,511 |
| January 21, 2026 | 25 | 26.1 | 0 | 28 | 25 | 308 |
| January 20, 2026 | 25 | 26.1 | 0 | 28 | 24.2 | 14,149 |
| January 19, 2026 | 25 | 26 | 0 | 28 | 24 | 17 |
| January 16, 2026 | 25 | 26 | 0 | 26 | 25 | 330,000 |
| January 15, 2026 | 24 | 26 | 0 | 26 | 24 | 28,593 |
| January 14, 2026 | 24 | 25 | 0 | 25 | 24 | 6,601 |
| January 13, 2026 | 24 | 25 | 0 | 25.48 | 24 | 4,861 |
| January 12, 2026 | 24 | 25 | 0 | 26 | 23.4 | 2.14M |
| January 09, 2026 | 24 | 24.7 | 0 | 25.48 | 24 | 95,109 |