ETR:UK1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.89	12.89	12.85	12.85	12.85	-0.31%	-
Sep 21, 2026	12.87	12.89	12.87	12.89	12.89	0.86%	-
Sep 18, 2026	12.81	12.81	12.78	12.78	12.78	0.33%	163
Sep 17, 2026	12.83	12.83	12.74	12.74	12.74	-0.31%	-
Sep 16, 2026	12.82	12.82	12.77	12.78	12.78	0.28%	-
Sep 15, 2026	12.78	12.78	12.66	12.74	12.74	0.02%	46
Sep 14, 2026	12.82	12.82	12.74	12.74	12.74	-0.42%	78
Sep 11, 2026	12.85	12.85	12.79	12.79	12.79	-0.08%	34
Sep 10, 2026	12.90	12.90	12.80	12.80	12.80	-0.56%	46
Sep 9, 2026	12.97	12.97	12.88	12.88	12.88	-0.86%	-
Sep 8, 2026	13.00	13.02	12.99	12.99	12.99	-0.02%	-
Sep 7, 2026	13.05	13.07	12.99	12.99	12.99	-0.46%	74
Sep 4, 2026	13.14	13.14	13.05	13.05	13.05	-0.02%	7
Sep 3, 2026	13.06	13.06	12.99	13.05	13.05	0.17%	-
Sep 2, 2026	13.02	13.03	13.02	13.03	13.03	-0.78%	-
Sep 1, 2026	13.12	13.13	13.12	13.13	13.13	-0.94%	-
Aug 31, 2026	13.32	13.32	13.26	13.26	13.26	-0.64%	-
Aug 28, 2026	13.33	13.34	13.31	13.34	13.34	0.21%	111
Aug 27, 2026	13.30	13.31	13.28	13.31	13.31	-0.03%	603
Aug 26, 2026	13.35	13.38	13.32	13.32	13.32	-0.30%	603
Aug 25, 2026	13.20	13.37	13.20	13.36	13.36	0.36%	583
Aug 24, 2026	13.31	13.33	13.29	13.31	13.31	0.17%	100
Aug 21, 2026	13.20	13.37	13.20	13.29	13.29	0.61%	695
Aug 20, 2026	13.13	13.22	13.13	13.21	13.21	-0.08%	76
Aug 19, 2026	13.09	13.22	13.09	13.22	13.22	0.52%	74
Aug 18, 2026	13.23	13.23	13.15	13.15	13.15	-1.16%	1,000
Aug 17, 2026	13.56	13.56	13.30	13.30	13.30	-0.67%	55
Aug 14, 2026	13.36	13.48	13.36	13.39	13.39	-0.15%	136
Aug 13, 2026	13.36	13.47	13.36	13.41	13.41	0.13%	465
Aug 12, 2026	13.30	13.43	13.30	13.40	13.40	0.24%	54
Aug 11, 2026	13.29	13.39	13.29	13.36	13.36	-0.01%	123
Aug 10, 2026	13.29	13.37	13.29	13.37	13.37	0.04%	53
Aug 7, 2026	13.21	13.36	13.21	13.36	13.36	0.56%	83
Aug 6, 2026	13.36	13.36	13.24	13.29	13.29	-0.08%	397
Aug 5, 2026	13.25	13.30	13.25	13.30	13.30	0.23%	-
Aug 4, 2026	13.20	13.27	13.20	13.27	13.27	0.64%	-
Aug 3, 2026	13.35	13.36	13.18	13.18	13.18	0.03%	326
Jul 31, 2026	13.16	13.19	13.16	13.18	13.18	0.30%	-
Jul 30, 2026	13.09	13.14	13.09	13.14	13.14	0.34%	-
Jul 29, 2026	13.11	13.11	13.09	13.09	13.09	-0.43%	-
Jul 28, 2026	13.15	13.15	13.11	13.15	13.15	-0.32%	1
Jul 27, 2026	13.18	13.21	13.18	13.19	13.19	-0.02%	17
Jul 24, 2026	13.12	13.19	13.12	13.19	13.19	0.55%	-
Jul 23, 2026	13.17	13.17	13.12	13.12	13.12	-0.32%	-
Jul 22, 2026	13.14	13.16	13.14	13.16	13.16	0.37%	-
Jul 21, 2026	13.11	13.12	13.11	13.12	13.12	0.09%	-
Jul 20, 2026	13.18	13.18	13.10	13.10	13.10	-0.56%	-
Jul 17, 2026	13.16	13.20	13.16	13.18	13.18	0.08%	155
Jul 16, 2026	13.16	13.17	13.16	13.17	13.17	0.14%	4
Jul 15, 2026	13.14	13.15	13.12	13.15	13.15	0.46%	200