Guinness Sustainable Energy UCITS ETF - CLMP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	518.3	513.9	513.9	518.3	513.9	2,224
September 04, 2025	500.1	512.85	512.85	513.1	500.1	50
September 03, 2025	513.2	508.9	508.9	514.7	508.9	3,126
September 02, 2025	512	509.83	509.83	512.2	508.79	488
September 01, 2025	513.8	511.95	511.95	515.6	508.14	11,104
August 29, 2025	516.3	513.75	513.75	520.1	513.75	4,504
August 28, 2025	521.1	519.05	519.05	521.1	518.5	21
August 27, 2025	522.6	518.7	518.7	522.6	516.6	19,373
August 26, 2025	519.76	520.85	520.85	523.2	519.5	3,041
August 22, 2025	517.1	525.75	525.75	527.21	516.8	3,384
August 21, 2025	521.7	516.65	516.65	521.7	499.83	14,067
August 20, 2025	523.9	518.55	518.55	523.9	516.8	5,229
August 19, 2025	523.7	524.9	524.9	526.4	521.2	6,432
August 18, 2025	520.7	521.35	521.35	521.35	514.3	5,210
August 15, 2025	515.9	513.35	513.35	517.8	511.13	528
August 14, 2025	507	510.65	510.65	516.4	507	78
August 13, 2025	510.6	511.7	511.7	513.8	510.15	573
August 12, 2025	501.2	509.5	509.5	509.5	501.2	794
August 11, 2025	507.6	501.8	501.8	508.9	500.7	231
August 08, 2025	506.5	505.1	505.1	506.5	503.82	275
August 07, 2025	501.9	504.05	504.05	504.47	501.9	775
August 06, 2025	506	500.9	500.9	506	499.02	999
August 05, 2025	508.5	501.6	501.6	509.1	501.6	211
August 04, 2025	502.8	501.85	501.85	504.5	499.15	162
August 01, 2025	508.3	498.55	498.55	508.3	498.55	30
July 31, 2025	514.8	509.05	509.05	514.8	509.05	1,272
July 30, 2025	520.8	513.2	513.2	520.8	512.8	6,229
July 29, 2025	519.7	514.2	514.2	521.1	514.2	6,046
July 28, 2025	518.4	514.45	514.45	520.8	513.7	6,946
July 25, 2025	512.9	513.9	513.9	514.33	511.7	10
July 24, 2025	514.1	510.5	510.5	514.1	508.56	356
July 23, 2025	507.9	508.55	508.55	513.2	507.7	316
July 22, 2025	508.5	508.05	508.05	508.6	502.81	586
July 21, 2025	510.89	508.5	508.5	510.89	507.85	35
July 18, 2025	506.7	508.15	508.15	510.7	506.7	2,767
July 17, 2025	500.8	504.8	504.8	506.6	500.4	2,558
July 16, 2025	497.85	493.05	493.05	498.6	493.05	398
July 15, 2025	500.14	500.98	500.98	503.67	500.14	632
July 14, 2025	499.2	498.43	498.43	499.2	495.65	265
July 11, 2025	500.3	498.73	498.73	500.3	497.6	477
July 10, 2025	498.65	499.68	499.68	500.5	497.5	22
July 09, 2025	490.75	493.13	493.13	493.84	490.75	1,958
July 08, 2025	492	491.43	491.43	493.48	491.43	1,033
July 07, 2025	489.4	490.43	490.43	493.6	489.4	95
July 04, 2025	493.15	491.23	491.23	493.15	489.95	125
July 03, 2025	494.09	492.68	492.68	494.09	492.68	14
July 02, 2025	480	488.93	488.93	488.93	475.9	773
July 01, 2025	475.55	476.35	476.35	476.35	471.3	569
June 30, 2025	477.25	470.8	470.8	478.9	470.8	796
June 27, 2025	468.5	474.65	474.65	474.89	468.5	258
June 26, 2025	465.13	468.4	468.4	468.4	465.13	14
June 25, 2025	470.1	465.93	465.93	470.1	465.93	30,599
June 24, 2025	469.55	466.73	466.73	469.55	465.52	4,521
June 23, 2025	461.12	457.1	457.1	462.05	457.1	123,454
June 20, 2025	461.5	462.38	462.38	463.35	459.8	304
June 19, 2025	459.35	458.23	458.23	461.45	458.23	517
June 18, 2025	462.35	464.35	464.35	465.15	462.25	3,904
June 17, 2025	464.2	463.75	463.75	464.2	461.91	3,167
June 16, 2025	468.88	468.88	468.88	468.88	468.88	0
June 13, 2025	459.25	462.63	462.63	463.25	459.25	62

Guinness Sustainable Energy UCITS ETF (CLMP.L) LSE