SparkChange Physical Carbon EUA ETC - CO2P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,777	6,740.5	6,740.5	6,840	6,777	162
November 06, 2025	6,823	6,804	6,804	6,823	6,804	162
November 05, 2025	6,920	6,903	6,903	6,920	6,903	162
November 04, 2025	6,886	6,972.5	6,972.5	6,940	6,886	1
November 03, 2025	6,726	6,861	6,861	6,861	6,685	101
October 31, 2025	6,693	6,634.5	6,634.5	6,693	6,634.5	4
October 30, 2025	6,691	6,664	6,664	6,727	6,664	10
October 29, 2025	6,645.21	6,692.5	6,692.5	6,704	6,645.21	102
October 28, 2025	6,600	6,617.5	6,617.5	6,642	6,598	18
October 27, 2025	6,527	6,533.5	6,533.5	6,570	6,494	0
October 24, 2025	6,586	6,540	6,540	6,586	6,532	1,989
October 23, 2025	6,593.99	6,571	6,571	6,593.99	6,557.98	71
October 22, 2025	6,612	6,558.5	6,558.5	6,612	6,558.5	0
October 21, 2025	6,649	6,628.5	6,628.5	6,649	6,619.72	265
October 20, 2025	6,652	6,666.5	6,666.5	6,666.5	6,615	21
October 17, 2025	6,630	6,651	6,651	6,651	6,630	1,117
October 16, 2025	6,543	6,641.5	6,641.5	6,641.5	6,543	101
October 15, 2025	6,498.47	6,519.5	6,519.5	6,519.5	6,498.47	20
October 14, 2025	6,456.84	6,453.5	6,453.5	6,456.84	6,453.5	115
October 13, 2025	6,582	6,512.5	6,512.5	6,652	6,512.5	75
October 10, 2025	6,660	6,645	6,645	6,660	6,645	75
October 09, 2025	6,541	6,622	6,622	6,622	6,541	9
October 08, 2025	6,508	6,593	6,593	6,593	6,508	0
October 07, 2025	6,545.27	6,543.5	6,543.5	6,577.74	6,520	748
October 06, 2025	6,690	6,594.5	6,594.5	6,690	6,594.5	276
October 03, 2025	6,560	6,650.5	6,650.5	6,650.5	6,560	12
October 02, 2025	6,457.18	6,491.5	6,491.5	6,491.5	6,457.18	630
October 01, 2025	7,335.1	7,335.1	7,335.1	7,335.1	7,335.1	0
September 30, 2025	6,404	6,352.5	6,352.5	6,444	6,352.5	9
September 29, 2025	6,413.65	6,451	6,451	6,471	6,413.65	446
September 26, 2025	6,375	6,371	6,371	6,378	6,344	0
September 25, 2025	6,351.32	6,369.5	6,369.5	6,369.5	6,351.32	60
September 24, 2025	6,414	6,373.5	6,373.5	6,414	6,373.5	98
September 23, 2025	6,396.73	6,436	6,436	6,436	6,396.73	626
September 22, 2025	6,504	6,391	6,391	6,528	6,373	2,015
September 19, 2025	6,443.19	6,500	6,500	6,500	6,443.19	71
September 18, 2025	6,369	6,489.5	6,489.5	6,508	6,369	12
September 17, 2025	6,475	6,411	6,411	6,580	6,411	87
September 16, 2025	6,367	6,460	6,460	6,493	6,357	866
September 15, 2025	6,328.54	6,394	6,394	6,394	6,252.72	822
September 12, 2025	6,247	6,309	6,309	6,309	6,247	2
September 11, 2025	6,403	6,289.5	6,289.5	6,403	6,296	234
September 10, 2025	6,402.14	6,406.5	6,406.5	6,412	6,371	498
September 09, 2025	6,341	6,401	6,401	6,401	6,341	349
September 08, 2025	6,384	6,432.5	6,432.5	6,432.5	6,365	2,695
September 05, 2025	6,344	6,322	6,322	6,344	6,322	5
September 04, 2025	6,248.52	6,287.5	6,287.5	6,287.5	6,248.52	162
September 03, 2025	6,201	6,242.5	6,242.5	6,242.5	6,195	279
September 02, 2025	6,150	6,147	6,147	6,150	6,147	196
September 01, 2025	6,118	6,144	6,144	6,144	6,118	0
August 29, 2025	6,074	6,074	6,074	6,074	6,074	0
August 28, 2025	5,933.5	5,933.5	5,933.5	5,933.5	5,933.5	0
August 27, 2025	6,061	5,974	5,974	6,061	5,974	0
August 26, 2025	6,006	6,031.5	6,031.5	6,031.5	5,972	2
August 22, 2025	6,028	6,020.5	6,020.5	6,028	6,020.5	0
August 21, 2025	6,033	6,033	6,033	6,033	6,033	0
August 20, 2025	5,906	5,928	5,928	5,928	5,906	20
August 19, 2025	5,905	5,894.5	5,894.5	5,922	5,894.5	12
August 18, 2025	5,955.5	5,955.5	5,955.5	5,955.5	5,955.5	0
August 15, 2025	5,832	5,845.5	5,845.5	5,845.5	5,832	20

SparkChange Physical Carbon EUA ETC (CO2P.L) LSE