SparkChange Physical Carbon EUA ETC (CO2.L) LSE

Currency In EUR

CO2.L Historical Return

If you invested €1000 in SparkChange Physical Carbon EUA ETC (CO2.L) since IPO date, it would be worth €1,459.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,344.35, while €1000 invested 1 year ago would be worth €1,082.91. This corresponds to total returns of 45.92%, 34.44%, 8.29%, respectively, with annualized returns of 7.74%, 6.09%, 8.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CO2.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	85.33	85.42	85.42	85.42	85.33	1
November 10, 2026	83.76	83.88	83.88	83.88	83.74	3
November 09, 2026	82.86	83.42	83.42	83.42	82.86	2
November 06, 2026	84	82.62	82.62	84	82.5	68
November 05, 2026	86.44	84.99	84.99	86.44	84.99	1
November 04, 2026	85.77	85.95	85.95	86.38	85.77	792
November 03, 2026	86.68	85.66	85.66	86.68	85.66	1
November 02, 2026	85.04	86.15	86.15	86.58	85.04	169
October 30, 2026	85.2	84.88	84.88	85.2	84.88	70
October 29, 2026	84.3	84.97	84.97	85	84.3	73
October 28, 2026	84.09	84.78	84.78	85	84.09	22
October 27, 2026	83.8	83.83	83.83	83.83	83.7	6
October 26, 2026	83	84.14	84.14	84.14	82.91	343
October 23, 2026	81.8	82.27	82.27	82.27	81.8	357
October 22, 2026	82.03	82.26	82.26	82.26	82	63
October 21, 2026	82.21	81.5	81.5	82.21	81.5	2
October 20, 2026	81.55	81.47	81.47	81.55	81.47	1
October 19, 2026	80.84	81.64	81.64	81.64	80.84	3
October 16, 2026	81.4	80.92	80.92	81.6	80.92	94
October 15, 2026	82.37	81.94	81.94	82.37	81.94	3
October 14, 2026	83.94	82.71	82.71	83.94	82.42	133
October 13, 2026	83.47	83.66	83.66	83.96	83.3	391
October 12, 2026	83.2	83.68	83.68	84	83.2	333
October 09, 2026	83.06	82.86	82.86	83.06	82.58	131
October 08, 2026	81.14	82.53	82.53	83.01	81.14	52
October 07, 2026	80.97	81.46	81.46	81.46	80.85	90
October 06, 2026	80.32	80.66	80.66	80.78	80.32	215
October 05, 2026	79.15	79.82	79.82	79.82	79.15	503
October 02, 2026	81.05	80.22	80.22	81.6	80.22	202
October 01, 2026	81.04	81.41	81.41	81.41	81.04	1
September 30, 2026	81.03	80.94	80.94	81.03	80.94	50
September 29, 2026	80.92	81.6	81.6	81.6	80.92	226
September 28, 2026	82.33	81.93	81.93	82.33	81.93	72
September 25, 2026	81.93	82.63	82.63	82.63	81.93	103
September 24, 2026	82.27	82.46	82.46	82.46	82.27	2
September 23, 2026	83.05	81.72	81.72	83.05	81.39	1
September 22, 2026	83.09	82.51	82.51	83.09	81.8	226
September 21, 2026	83.04	82.44	82.44	83.07	82.41	24
September 18, 2026	81.94	82.54	82.54	82.95	81.94	1
September 17, 2026	81.4	81.62	81.62	81.62	81.4	340
September 16, 2026	80.21	80.53	80.53	80.53	80.21	40
September 15, 2026	83.49	81.14	81.14	83.49	81.14	933
September 11, 2026	82	81.46	81.46	82	81.31	1,346
September 10, 2026	80.96	81.56	81.56	81.56	80.96	7
September 08, 2026	81.26	81.17	81.17	81.26	80.83	33
September 07, 2026	80.38	80.58	80.58	80.58	80.38	1
September 04, 2026	80	79.83	79.83	80	79.83	36
September 03, 2026	79.9	79.19	79.19	79.9	79	35
September 02, 2026	78.87	79.8	79.8	79.9	78.84	779
September 01, 2026	78.42	79	79	79	78.35	161
August 28, 2026	78.39	78.63	78.63	78.63	78.39	307
August 27, 2026	78.19	78.16	78.16	78.19	78.16	2
August 26, 2026	79.4	78.61	78.61	79.4	78.61	300
August 25, 2026	79.64	80.04	80.04	80.04	79.6	136
August 24, 2026	78.37	79.56	79.56	80	78.37	338
August 21, 2026	78.73	78.5	78.5	78.73	78.5	52
August 19, 2026	77.52	77.57	77.57	77.57	77.52	76
August 18, 2026	78.15	78	78	78.15	78	600
August 17, 2026	77.5	77.41	77.41	77.5	77.41	21
August 13, 2026	78	78	78	78	78	150