Guinness Sustainable Energy UCITS ETF – Acc (CLMA.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CLMA.L Historical Return
If you invested $1000 in Guinness Sustainable Energy UCITS ETF (CLMA.L) since IPO date, it would be worth $1,039.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $850.21, while $1000 invested 1 year ago would be worth $1,205.52. This corresponds to total returns of 3.95%, -14.98%, 20.55%, respectively, with annualized returns of 0.69%, -3.19%, 20.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CLMA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.14 | 8.14 | 8.14 | 8.15 | 8.14 | 42 |
| July 09, 2026 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 41 |
| July 08, 2026 | 8.06 | 7.95 | 7.95 | 8.07 | 7.95 | 7 |
| July 07, 2026 | 8.34 | 8.06 | 8.06 | 8.34 | 8.03 | 2,673 |
| July 06, 2026 | 8.4 | 8.33 | 8.33 | 8.4 | 8.31 | 10 |
| July 03, 2026 | 8.32 | 8.33 | 8.33 | 8.33 | 8.32 | 1 |
| July 02, 2026 | 8.36 | 8.22 | 8.22 | 8.36 | 8.22 | 60 |
| July 01, 2026 | 8.47 | 8.35 | 8.35 | 8.47 | 8.34 | 49 |
| June 29, 2026 | 8.39 | 8.24 | 8.24 | 8.39 | 8.24 | 288 |
| June 26, 2026 | 8.39 | 8.29 | 8.29 | 8.39 | 8.29 | 5 |
| June 25, 2026 | 8.42 | 8.44 | 8.44 | 8.51 | 8.41 | 567 |
| June 24, 2026 | 8.22 | 8.37 | 8.37 | 8.37 | 8.22 | 2 |
| June 23, 2026 | 8.5 | 8.37 | 8.37 | 8.54 | 8.37 | 335 |
| June 22, 2026 | 8.59 | 8.66 | 8.66 | 8.66 | 8.55 | 96 |
| June 19, 2026 | 8.54 | 8.53 | 8.53 | 8.57 | 8.53 | 30 |
| June 18, 2026 | 8.51 | 8.59 | 8.59 | 8.59 | 8.44 | 1,428 |
| June 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.5 | 7,003 |
| June 16, 2026 | 8.56 | 8.52 | 8.52 | 8.56 | 8.52 | 8 |
| June 15, 2026 | 8.57 | 8.5 | 8.5 | 8.57 | 8.5 | 61 |
| June 12, 2026 | 8.38 | 8.4 | 8.4 | 8.4 | 8.38 | 14 |
| June 11, 2026 | 8.05 | 8.17 | 8.17 | 8.21 | 8.05 | 678 |
| June 10, 2026 | 8.34 | 8.16 | 8.16 | 8.34 | 8.16 | 1 |
| June 09, 2026 | 8.48 | 8.25 | 8.25 | 8.48 | 8.25 | 2,239 |
| June 08, 2026 | 8.34 | 8.4 | 8.4 | 8.46 | 8.27 | 47 |
| June 05, 2026 | 8.52 | 8.43 | 8.43 | 8.52 | 8.43 | 151 |
| June 04, 2026 | 8.79 | 8.67 | 8.67 | 8.79 | 8.67 | 30 |
| June 03, 2026 | 8.81 | 8.8 | 8.8 | 8.81 | 8.75 | 14 |
| June 02, 2026 | 8.73 | 8.75 | 8.75 | 8.77 | 8.73 | 2 |
| June 01, 2026 | 8.64 | 8.51 | 8.51 | 8.64 | 8.51 | 135 |
| May 29, 2026 | 8.66 | 8.6 | 8.6 | 8.66 | 8.57 | 208 |
| May 28, 2026 | 8.54 | 8.59 | 8.59 | 8.59 | 8.5 | 1,702 |
| May 27, 2026 | 8.6 | 8.52 | 8.52 | 8.6 | 8.52 | 1 |
| May 26, 2026 | 8.52 | 8.54 | 8.54 | 8.58 | 8.47 | 69 |
| May 21, 2026 | 8.09 | 8.15 | 8.15 | 8.15 | 8.09 | 50 |
| May 20, 2026 | 7.99 | 8.1 | 8.1 | 8.1 | 7.99 | 25 |
| May 19, 2026 | 8.06 | 7.96 | 7.96 | 8.07 | 7.89 | 126 |
| May 18, 2026 | 8.26 | 8.13 | 8.13 | 8.26 | 8.13 | 11 |
| May 15, 2026 | 8.32 | 8.25 | 8.25 | 8.49 | 8.19 | 177 |
| May 14, 2026 | 8.4 | 8.37 | 8.37 | 8.4 | 8.37 | 11 |
| May 13, 2026 | 8.31 | 8.29 | 8.29 | 8.31 | 8.28 | 1,449 |
| May 12, 2026 | 8.35 | 8.16 | 8.16 | 8.35 | 8.16 | 21 |
| May 11, 2026 | 8.37 | 8.42 | 8.42 | 8.42 | 8.34 | 16 |
| May 08, 2026 | 8.34 | 8.34 | 8.34 | 8.41 | 8.34 | 272 |
| May 07, 2026 | 8.39 | 8.37 | 8.37 | 8.51 | 8.37 | 2,921 |
| May 06, 2026 | 8.37 | 8.43 | 8.43 | 8.45 | 8.35 | 157 |
| May 05, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.2 | 8 |
| May 01, 2026 | 8.23 | 8.23 | 8.23 | 8.26 | 8.18 | 85 |
| April 30, 2026 | 8.11 | 8.16 | 8.16 | 8.16 | 8.11 | 98 |
| April 29, 2026 | 8.16 | 8.05 | 8.05 | 8.16 | 8.05 | 136 |
| April 28, 2026 | 8.18 | 7.98 | 7.98 | 8.18 | 7.98 | 12 |
| April 27, 2026 | 8.12 | 8.07 | 8.07 | 8.14 | 8.07 | 75 |
| April 24, 2026 | 8.04 | 8.09 | 8.09 | 8.09 | 8.04 | 18 |
| April 23, 2026 | 8 | 8.08 | 8.08 | 8.08 | 8 | 44,879 |
| April 22, 2026 | 8 | 7.95 | 7.95 | 8 | 7.95 | 7 |
| April 21, 2026 | 8 | 7.97 | 7.97 | 8.04 | 7.97 | 22 |
| April 20, 2026 | 7.95 | 8 | 8 | 8 | 7.88 | 12 |
| April 17, 2026 | 7.85 | 7.98 | 7.98 | 7.98 | 7.85 | 13,691 |
| April 16, 2026 | 7.87 | 7.85 | 7.85 | 7.89 | 7.84 | 221 |
| April 15, 2026 | 7.89 | 7.86 | 7.86 | 7.89 | 7.86 | 536 |
| April 14, 2026 | 7.8 | 7.9 | 7.9 | 7.9 | 7.8 | 30 |
AD
