SparkChange Physical Carbon EUA ETC (CO2P.L) LSE
5,863.00
-254.5(-4.16%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,863.00
-254.5(-4.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6,071.11 | 5,863 | 5,863 | 6,100.77 | 5,846 | 309 |
| April 01, 2026 | 6,056 | 6,117.5 | 6,117.5 | 6,117.5 | 6,001 | 398 |
| March 31, 2026 | 5,932 | 5,946 | 5,946 | 5,946 | 5,872 | 173 |
| March 30, 2026 | 5,935.73 | 5,915 | 5,915 | 6,028.33 | 5,800.61 | 1,975 |
| March 27, 2026 | 5,878.38 | 5,844 | 5,844 | 5,878.38 | 5,826 | 72 |
| March 26, 2026 | 5,751.59 | 5,827.5 | 5,827.5 | 5,827.5 | 5,747 | 1,362 |
| March 25, 2026 | 5,931 | 5,780.5 | 5,780.5 | 5,931 | 5,636 | 1,895 |
| March 24, 2026 | 5,733.28 | 5,803.5 | 5,803.5 | 5,818.85 | 5,733.28 | 926 |
| March 23, 2026 | 5,439 | 5,630 | 5,630 | 5,650 | 5,439 | 517 |
| March 20, 2026 | 5,535.61 | 5,519 | 5,519 | 5,571.65 | 5,491.23 | 1,271 |
| March 19, 2026 | 5,197.8 | 5,172.5 | 5,172.5 | 5,206.41 | 5,147.97 | 1,442 |
| March 18, 2026 | 5,415.32 | 5,390.5 | 5,390.5 | 5,430 | 5,347.19 | 1,984 |
| March 17, 2026 | 5,438 | 5,405 | 5,405 | 5,463 | 5,309.28 | 1,415 |
| March 16, 2026 | 5,627.6 | 5,620 | 5,620 | 5,716 | 5,620 | 723 |
| March 13, 2026 | 5,548 | 5,626 | 5,626 | 5,647.42 | 5,548 | 872 |
| March 12, 2026 | 5,689.83 | 5,547 | 5,547 | 5,689.83 | 5,547 | 61 |
| March 11, 2026 | 5,962 | 5,839.5 | 5,839.5 | 5,962 | 5,817 | 1,928 |
| March 10, 2026 | 5,930.35 | 5,951.5 | 5,951.5 | 5,952 | 5,930.35 | 346 |
| March 09, 2026 | 5,724.65 | 5,780 | 5,780 | 5,780 | 5,708.9 | 2,807 |
| March 06, 2026 | 5,712 | 5,727.5 | 5,727.5 | 5,800.65 | 5,712 | 1,213 |
| March 05, 2026 | 5,768.85 | 5,760 | 5,760 | 5,769 | 5,739.35 | 1,036 |
| March 04, 2026 | 5,945 | 5,790.5 | 5,790.5 | 5,945 | 5,790.5 | 1,180 |
| March 03, 2026 | 5,758.84 | 6,043 | 6,043 | 6,109 | 5,758.84 | 513 |
| March 02, 2026 | 5,758 | 5,783.5 | 5,783.5 | 5,798 | 5,737 | 80 |
| February 27, 2026 | 5,891 | 5,796 | 5,796 | 5,891 | 5,796 | 991 |
| February 26, 2026 | 5,923.2 | 5,844 | 5,844 | 5,923.2 | 5,743.2 | 1,211 |
| February 25, 2026 | 5,976 | 5,978 | 5,978 | 5,978 | 5,964.5 | 773 |
| February 24, 2026 | 5,826.99 | 5,833 | 5,833 | 5,847 | 5,826.99 | 113 |
| February 23, 2026 | 5,983.2 | 5,895.5 | 5,895.5 | 5,993.27 | 5,893.06 | 366 |
| February 20, 2026 | 5,899 | 6,043 | 0 | 6,110.2 | 5,894.4 | 1,019 |
| February 19, 2026 | 5,981 | 5,886.5 | 0 | 5,984 | 5,886.5 | 519 |
| February 18, 2026 | 5,708 | 5,884.5 | 0 | 5,884.5 | 5,700.05 | 360 |
| February 17, 2026 | 5,663.8 | 5,837 | 0 | 5,848 | 5,663.8 | 1,903 |
| February 16, 2026 | 5,813 | 5,694 | 0 | 5,879 | 5,596 | 1,156 |
| February 13, 2026 | 5,985 | 5,827.5 | 0 | 5,985 | 5,783 | 286 |
| February 12, 2026 | 6,179 | 5,992.5 | 0 | 6,179 | 5,927.41 | 4,138 |
| February 11, 2026 | 6,331 | 6,461 | 0 | 6,461 | 6,298 | 710 |
| February 10, 2026 | 6,684.1 | 6,492.5 | 0 | 6,686.23 | 6,470.92 | 1,440 |
| February 09, 2026 | 6,552 | 6,680 | 0 | 6,705 | 6,552 | 42 |
| February 06, 2026 | 6,452 | 6,450.5 | 0 | 6,452 | 6,231.6 | 2,351 |
| February 05, 2026 | 6,702.85 | 6,407.5 | 0 | 6,720.47 | 6,407.5 | 2,811 |
| February 04, 2026 | 6,645 | 6,746 | 0 | 6,753.91 | 6,644 | 44 |
| February 03, 2026 | 6,833 | 6,680.5 | 0 | 6,839.26 | 6,680.5 | 505 |
| February 02, 2026 | 6,746 | 6,774.5 | 0 | 6,790 | 6,720 | 1,556 |
| January 30, 2026 | 6,774 | 6,651 | 0 | 6,796 | 6,614 | 3,130 |
| January 29, 2026 | 6,913.94 | 6,829.5 | 0 | 6,913.94 | 6,816.68 | 753 |
| January 28, 2026 | 7,181.8 | 7,041 | 0 | 7,237 | 7,041 | 1,306 |
| January 27, 2026 | 7,182.38 | 7,224.5 | 0 | 7,238 | 7,182.38 | 116 |
| January 26, 2026 | 7,237.4 | 7,140.5 | 0 | 7,237.4 | 7,082.8 | 2,262 |
| January 23, 2026 | 7,316 | 7,207.5 | 0 | 7,316 | 7,207.5 | 32 |
| January 22, 2026 | 7,252 | 7,242 | 0 | 7,276.85 | 7,235 | 9 |
| January 21, 2026 | 6,969 | 7,170 | 0 | 7,174 | 6,969 | 81 |
| January 20, 2026 | 7,047 | 6,974 | 0 | 7,114.27 | 6,936.2 | 1,152 |
| January 19, 2026 | 7,257 | 7,197.5 | 0 | 7,314 | 7,197.5 | 463 |
| January 16, 2026 | 7,568.54 | 7,500.5 | 0 | 7,602.06 | 7,500.5 | 3,028 |
| January 15, 2026 | 7,582 | 7,513 | 0 | 7,625 | 7,482 | 3,917 |
| January 14, 2026 | 7,356.8 | 7,507.5 | 0 | 7,507.5 | 7,356.8 | 257 |
| January 13, 2026 | 7,339 | 7,401.5 | 0 | 7,410 | 7,333 | 1,091 |
| January 12, 2026 | 7,311.4 | 7,352.5 | 0 | 7,352.5 | 7,311.4 | 790 |
| January 09, 2026 | 7,186 | 7,307.5 | 0 | 7,316.22 | 7,186 | 216 |