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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	534.8	532.25	532.25	534.8	530.54	381
September 25, 2025	530.6	530.25	530.25	531.05	530.25	577
September 24, 2025	530.66	533.1	533.1	534.66	530.66	169
September 23, 2025	530.3	533	533	534.46	530.3	1,422
September 22, 2025	529.39	528.6	528.6	529.8	526.67	205
September 19, 2025	529.9	526.8	526.8	529.9	525.4	26
September 18, 2025	520.2	525.5	525.5	525.51	520.2	393
September 17, 2025	518.8	517.4	517.4	519.9	517.4	352
September 16, 2025	522.7	516.35	516.35	522.7	516.35	20
September 15, 2025	518.7	521.65	521.65	521.65	518.7	199
September 12, 2025	522.16	521.55	521.55	522.18	520.7	398
September 11, 2025	520.85	524.25	524.25	524.3	520.85	342
September 10, 2025	516.1	521.45	521.45	521.54	516.1	173
September 09, 2025	520.9	515.6	515.6	521.8	515.6	288
September 08, 2025	520.6	519.25	519.25	520.6	517.77	139
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

Guinness Sustainable Energy UCITS ETF (CLMP.L) LSE