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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	576.9	571.75	571.75	576.9	571.47	3,604
January 13, 2026	569.6	573.55	573.55	575.6	569.6	611
January 12, 2026	567.4	568.15	568.15	569.3	561.5	5,175
January 09, 2026	563	565.95	565.95	566.37	563	66
January 08, 2026	562.5	558.5	558.5	562.6	558.5	185
January 07, 2026	571	565.5	565.5	571	562.59	560
January 06, 2026	559.8	563.15	563.15	564.4	559.8	466
January 05, 2026	563.4	562.9	562.9	565.7	562.9	8,774
January 02, 2026	544.9	556.7	556.7	556.7	544.9	43
December 31, 2025	550.2	548.55	548.55	550.2	547.24	566
December 30, 2025	548.7	550.8	550.8	550.8	547.39	285
December 29, 2025	553.1	549.45	549.45	553.1	548.01	1,120
December 24, 2025	550.83	550.35	550.35	550.83	549.08	21
December 23, 2025	553.7	549.25	549.25	553.7	549.25	17
December 22, 2025	553.19	553.45	553.45	553.6	550.1	118
December 19, 2025	548	551.2	551.2	552.59	548	26
December 18, 2025	542.3	547.6	547.6	548.83	540.8	4,345
December 17, 2025	551.44	542.85	542.85	553.2	542.85	43
December 16, 2025	547.9	547.85	547.85	550.1	547.85	33
December 15, 2025	553.02	554.05	554.05	554.6	552.28	285
December 12, 2025	564.15	552.2	552.2	564.15	552.2	1,511
December 11, 2025	556.9	557.5	557.5	557.83	556.2	423
December 10, 2025	554.4	553.4	553.4	554.7	553.4	21,163
December 09, 2025	552.7	556.5	556.5	556.5	552.4	331
December 08, 2025	555.1	557	557	562.2	554.84	22,130
December 05, 2025	558.1	558.55	558.55	559.3	555.89	252
December 04, 2025	554.4	555.5	555.5	557.2	552.37	156
December 03, 2025	556.5	552.85	552.85	556.5	551.38	217
December 02, 2025	560.95	555.15	555.15	560.95	555.15	102
December 01, 2025	557.14	557.85	557.85	558.37	555.17	1,082
November 28, 2025	555	560.15	560.15	560.15	555	18
November 27, 2025	557.2	555.7	555.7	557.2	554.9	17
November 26, 2025	552.7	553.85	553.85	553.85	551.39	300
November 25, 2025	546.1	546.1	546.1	546.1	544	64
November 24, 2025	539.54	546.6	546.6	546.6	539.4	673
November 21, 2025	529.8	532.8	532.8	532.8	529.63	6,772
November 20, 2025	551	543.15	543.15	553.9	543.15	3,413
November 19, 2025	541.3	546.5	546.5	549.37	541.3	151
November 18, 2025	540.1	542.8	542.8	545.4	537.9	4,445
November 17, 2025	562.8	552.7	552.7	562.8	552.25	189
November 14, 2025	561	562.4	562.4	562.6	553.8	1,743
November 13, 2025	575.8	562.65	562.65	577.3	562.65	2,992
November 12, 2025	573.5	573.2	573.2	578.73	573.2	128
November 11, 2025	575.4	570.25	570.25	575.5	570.25	32
November 10, 2025	576.4	571.1	571.1	576.4	569.5	11,839
November 07, 2025	570.3	557.05	557.05	570.3	555.2	425
November 06, 2025	580.6	567.25	567.25	580.6	566.3	119
November 05, 2025	567.42	579.4	579.4	580.68	566.2	2,503
November 04, 2025	565.4	569.15	569.15	571.1	565.4	8,295
November 03, 2025	570	573.45	573.45	574.6	569.7	2,533
October 31, 2025	573.37	569.6	569.6	573.41	569.6	10
October 30, 2025	576.7	572.25	572.25	579.2	569.6	145
October 29, 2025	579.4	581.35	581.35	583.3	576.72	257
October 28, 2025	575.1	575.55	575.55	576	570.8	530
October 27, 2025	577.6	570.9	570.9	577.6	569.4	4,580
October 24, 2025	564.9	569.5	569.5	569.7	559.9	5,360
October 23, 2025	551.8	558.75	558.75	558.75	551.4	760
October 22, 2025	562.14	551.9	551.9	564.3	551.9	685
October 21, 2025	560	558.5	558.5	560.1	556.34	154
October 20, 2025	553.4	558.55	558.55	560.3	552.6	443

Guinness Sustainable Energy UCITS ETF (CLMP.L) LSE