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 $987.77 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $864.3, while $1000 invested 1 year ago would be worth $1,048.5. This corresponds to total returns of -1.22%, -13.57%, 4.85%, respectively, with annualized returns of -0.21%, -2.88%, 4.85%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.76 | 7.68 | 7.68 | 7.76 | 7.68 | 166 |
| September 30, 2026 | 7.74 | 7.76 | 7.76 | 7.76 | 7.74 | 8 |
| September 29, 2026 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 48 |
| September 28, 2026 | 7.77 | 7.68 | 7.68 | 7.77 | 7.68 | 255 |
| September 25, 2026 | 7.77 | 7.75 | 7.75 | 7.78 | 7.75 | 52 |
| September 24, 2026 | 7.82 | 7.67 | 7.67 | 7.82 | 7.67 | 5 |
| September 22, 2026 | 7.86 | 7.92 | 7.92 | 7.95 | 7.86 | 3,624 |
| September 21, 2026 | 7.82 | 7.84 | 7.84 | 7.84 | 7.81 | 14 |
| September 17, 2026 | 7.68 | 7.76 | 7.76 | 7.81 | 7.68 | 207 |
| September 16, 2026 | 7.74 | 7.75 | 7.75 | 7.75 | 7.73 | 228 |
| September 11, 2026 | 7.92 | 8.01 | 8.01 | 8.01 | 7.92 | 115 |
| September 10, 2026 | 7.84 | 7.89 | 7.89 | 7.89 | 7.84 | 55 |
| September 09, 2026 | 8.01 | 7.95 | 7.95 | 8.01 | 7.95 | 250 |
| September 08, 2026 | 8.08 | 8.12 | 8.12 | 8.12 | 8.08 | 151 |
| September 07, 2026 | 8.01 | 8.06 | 8.06 | 8.09 | 8.01 | 167 |
| September 03, 2026 | 7.91 | 7.93 | 7.93 | 7.93 | 7.91 | 1 |
| September 02, 2026 | 7.83 | 7.86 | 7.86 | 7.86 | 7.83 | 7 |
| September 01, 2026 | 7.99 | 7.84 | 7.84 | 7.99 | 7.84 | 239 |
| August 28, 2026 | 8.14 | 8.06 | 8.06 | 8.15 | 8.06 | 124 |
| August 27, 2026 | 8.14 | 8.08 | 8.08 | 8.14 | 8.04 | 248 |
| August 26, 2026 | 8.09 | 8.08 | 8.08 | 8.09 | 8.08 | 12 |
| August 25, 2026 | 8.06 | 8.04 | 8.04 | 8.06 | 8.01 | 97 |
| August 24, 2026 | 8.11 | 7.98 | 7.98 | 8.11 | 7.98 | 5,990 |
| August 21, 2026 | 8.03 | 8.1 | 8.1 | 8.1 | 8.03 | 10 |
| August 20, 2026 | 8.09 | 8.09 | 8.09 | 8.12 | 8.09 | 54 |
| August 18, 2026 | 8.35 | 8.12 | 8.12 | 8.35 | 8.12 | 302 |
| August 17, 2026 | 8.5 | 8.37 | 8.37 | 8.5 | 8.37 | 21,318 |
| August 14, 2026 | 8.36 | 8.38 | 8.38 | 8.38 | 8.36 | 10 |
| August 13, 2026 | 8.38 | 8.4 | 8.4 | 8.4 | 8.36 | 471 |
| August 10, 2026 | 8.46 | 8.36 | 8.36 | 8.46 | 8.36 | 810 |
| August 06, 2026 | 8.34 | 8.36 | 8.36 | 8.36 | 8.27 | 131 |
| August 05, 2026 | 8.43 | 8.32 | 8.32 | 8.43 | 8.32 | 3 |
| August 04, 2026 | 8.17 | 8.28 | 8.28 | 8.28 | 8.17 | 3 |
| August 03, 2026 | 8.18 | 8.07 | 8.07 | 8.18 | 7.99 | 118 |
| July 31, 2026 | 8.05 | 7.98 | 7.98 | 8.1 | 7.98 | 8,460 |
| July 30, 2026 | 7.72 | 7.92 | 7.92 | 8.02 | 7.71 | 601 |
| July 29, 2026 | 7.91 | 7.72 | 7.72 | 7.91 | 7.72 | 131 |
| July 28, 2026 | 7.9 | 7.83 | 7.83 | 7.9 | 7.83 | 154 |
| July 27, 2026 | 8.09 | 7.89 | 7.89 | 8.09 | 7.89 | 81 |
| July 23, 2026 | 8.02 | 7.94 | 7.94 | 8.04 | 7.94 | 674 |
| July 22, 2026 | 8 | 8.05 | 8.05 | 8.05 | 8 | 168 |
| July 21, 2026 | 8.02 | 8.03 | 8.03 | 8.03 | 8.02 | 19 |
| July 20, 2026 | 8 | 7.94 | 7.94 | 8 | 7.94 | 9 |
| July 17, 2026 | 7.9 | 7.95 | 7.95 | 7.95 | 7.9 | 39 |
| July 16, 2026 | 8.22 | 8.01 | 8.01 | 8.22 | 7.96 | 0 |
| July 15, 2026 | 8.23 | 8.09 | 8.09 | 8.23 | 8.09 | 1 |
| July 14, 2026 | 8.03 | 8.14 | 8.14 | 8.14 | 8.03 | 2 |
| July 13, 2026 | 8.07 | 8.04 | 8.04 | 8.11 | 8.04 | 443 |
| 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 |
AD
