Aquila Energy Efficiency Trust Plc (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 27.01
+0.91 (3.49%)
Jan 22, 2026, 8:36 AM GMT
LON:AEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.24 | 27.01 | 24.24 | 27.01 | - | 3.49% | 11,511 |
| Jan 21, 2026 | 25.00 | 28.00 | 27.01 | 26.10 | 26.10 | - | 307 |
| Jan 20, 2026 | 27.00 | 26.40 | 26.40 | 26.10 | 26.10 | 0.38% | 10,831 |
| Jan 19, 2026 | 25.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 14 |
| Jan 16, 2026 | 25.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 15, 2026 | 24.00 | 25.48 | 24.15 | 26.00 | 26.00 | 4.00% | 18,593 |
| Jan 14, 2026 | 24.00 | 25.00 | 24.15 | 25.00 | 25.00 | - | 5,401 |
| Jan 13, 2026 | 24.40 | 24.40 | 24.40 | 25.00 | 25.00 | - | 2,818 |
| Jan 12, 2026 | 24.00 | 26.00 | 23.40 | 25.00 | 25.00 | 1.21% | 2,140,366 |
| Jan 9, 2026 | 25.48 | 25.20 | 25.20 | 24.70 | 24.70 | - | 55,555 |
| Jan 8, 2026 | 24.00 | 23.69 | 23.43 | 24.70 | 24.70 | - | 11,163 |
| Jan 7, 2026 | 24.00 | 25.40 | 25.40 | 24.70 | 24.70 | -1.20% | 3,880 |
| Jan 6, 2026 | 25.00 | 24.15 | 24.15 | 25.00 | 25.00 | - | 31,461 |
| Jan 5, 2026 | 25.00 | 27.00 | 23.15 | 25.00 | 25.00 | - | 106,120 |
| Jan 2, 2026 | 25.00 | 24.00 | 23.00 | 25.00 | 25.00 | - | 17,401 |
| Dec 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 30, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 7,000 |
| Dec 29, 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 1 |
| Dec 24, 2025 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -0.79% | 40,091 |
| Dec 23, 2025 | 24.04 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 120,215 |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 12,057 |
| Dec 19, 2025 | 26.00 | 25.20 | 24.04 | 26.00 | 26.00 | 4.00% | 110,765 |
| Dec 18, 2025 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | - | 173,424 |
| Dec 17, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 6,478 |
| Dec 16, 2025 | 24.00 | 25.40 | 24.02 | 25.00 | 25.00 | 0.81% | 42,731 |
| Dec 15, 2025 | 24.00 | 25.44 | 23.82 | 24.80 | 24.80 | -0.40% | 148,378 |
| Dec 12, 2025 | 24.00 | 25.44 | 23.82 | 24.90 | 24.90 | - | 4,229 |
| Dec 11, 2025 | 24.00 | 25.65 | 23.82 | 24.90 | 24.90 | - | 22,634 |
| Dec 10, 2025 | 24.00 | 24.40 | 24.00 | 24.90 | 24.90 | - | 25,425 |
| Dec 9, 2025 | 24.00 | 25.52 | 22.00 | 24.90 | 24.90 | 3.75% | 276,974 |
| Dec 8, 2025 | 25.00 | 26.00 | 22.00 | 24.00 | 24.00 | -2.04% | 135,469 |
| Dec 5, 2025 | 25.00 | 25.48 | 23.00 | 24.50 | 24.50 | -2.00% | 12,528 |
| Dec 4, 2025 | 24.50 | 26.52 | 23.05 | 25.00 | 25.00 | -3.85% | 72,113 |
| Dec 3, 2025 | 25.00 | 26.00 | 24.60 | 26.00 | 26.00 | 1.17% | 57,256 |
| Dec 2, 2025 | 26.00 | 25.70 | 24.40 | 25.70 | 25.70 | 2.80% | 148,733 |
| Dec 1, 2025 | 24.00 | 26.72 | 23.00 | 25.00 | 25.00 | 4.17% | 43,654 |
| Nov 28, 2025 | 25.00 | 25.41 | 23.00 | 24.00 | 24.00 | -2.83% | 13,153,590 |
| Nov 27, 2025 | 25.00 | 26.40 | 26.40 | 24.70 | 24.70 | - | 143 |
| Nov 26, 2025 | 25.50 | 26.00 | 24.67 | 24.70 | 24.70 | -5.00% | 29,790 |
| Nov 25, 2025 | 26.69 | 27.20 | 26.00 | 26.00 | 26.00 | -0.76% | 180,033 |
| Nov 24, 2025 | 27.50 | 27.40 | 26.00 | 26.20 | 26.20 | - | 56,241 |
| Nov 21, 2025 | 27.50 | 28.00 | 26.00 | 26.20 | 26.20 | - | 204,651 |
| Nov 20, 2025 | 27.50 | 26.20 | 26.00 | 26.20 | 26.20 | -0.76% | 912,916 |
| Nov 19, 2025 | 28.00 | 26.40 | 26.00 | 26.40 | 26.40 | -5.71% | 65,782 |
| Nov 18, 2025 | 28.00 | 30.00 | 26.00 | 28.00 | 28.00 | - | 1,267,355 |
| Nov 17, 2025 | 28.50 | 31.00 | 26.08 | 28.00 | 28.00 | -1.75% | 75,240 |
| Nov 14, 2025 | 28.50 | 31.00 | 26.00 | 28.50 | 28.50 | 3.64% | 14,436 |
| Nov 13, 2025 | 27.50 | 28.85 | 26.63 | 27.50 | 27.50 | - | 16,810 |
| Nov 12, 2025 | 27.50 | 29.00 | 26.67 | 27.50 | 27.50 | - | 93,162 |
| Nov 11, 2025 | 27.50 | 28.67 | 26.20 | 27.50 | 27.50 | - | 75,950 |