Aquila Energy Efficiency Trust Plc (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 23.79
-0.91 (-3.68%)
Mar 4, 2026, 12:32 PM GMT
LON:AEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.50 | 25.74 | 24.50 | 25.74 | - | 4.21% | 80,556 |
| Mar 3, 2026 | 24.50 | 25.74 | 23.40 | 24.70 | 24.70 | - | 3,379 |
| Mar 2, 2026 | 24.50 | 26.00 | 23.40 | 24.70 | 24.70 | - | 32 |
| Feb 27, 2026 | 24.10 | 26.00 | 23.65 | 24.70 | 24.70 | 1.65% | 11,694 |
| Feb 26, 2026 | 23.58 | 23.65 | 23.58 | 24.30 | 24.30 | - | 6,070 |
| Feb 25, 2026 | 24.10 | 25.20 | 23.11 | 24.30 | 24.30 | 1.25% | 50,075 |
| Feb 24, 2026 | 24.20 | 24.20 | 24.19 | 24.00 | 24.00 | 3.90% | 50,000 |
| Feb 23, 2026 | 24.20 | 23.40 | 23.40 | 23.10 | 23.10 | - | 21,276 |
| Feb 20, 2026 | 22.30 | 24.20 | 22.00 | 23.10 | 23.10 | 0.43% | 17,482 |
| Feb 19, 2026 | 23.50 | 24.21 | 22.00 | 23.00 | 23.00 | -2.13% | 50,143 |
| Feb 18, 2026 | 23.00 | 24.80 | 22.20 | 23.50 | 23.50 | -2.08% | 21,995 |
| Feb 17, 2026 | 23.50 | 24.93 | 24.60 | 24.00 | 24.00 | -1.23% | 61 |
| Feb 16, 2026 | 24.00 | 25.20 | 23.60 | 24.30 | 24.30 | -2.02% | 46,237 |
| Feb 13, 2026 | 23.80 | 24.02 | 24.00 | 24.80 | 24.80 | -0.80% | 45,066 |
| Feb 12, 2026 | 24.08 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 29,262 |
| Feb 11, 2026 | 23.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 10, 2026 | 23.80 | 24.02 | 24.02 | 24.80 | 24.80 | -0.80% | 8,300 |
| Feb 9, 2026 | 25.60 | 25.60 | 24.40 | 25.00 | 25.00 | 0.81% | 41,262 |
| Feb 6, 2026 | 23.80 | 25.42 | 24.08 | 24.80 | 24.80 | -0.80% | 19,903 |
| Feb 5, 2026 | 23.90 | 24.41 | 24.41 | 25.00 | 25.00 | -0.40% | 15,666 |
| Feb 4, 2026 | 24.00 | 25.59 | 23.40 | 25.10 | 25.10 | 0.40% | 30,038 |
| Feb 3, 2026 | 24.00 | 26.00 | 24.40 | 25.00 | 25.00 | -0.79% | 2,047 |
| Feb 2, 2026 | 24.29 | 26.00 | 24.29 | 25.20 | 25.20 | 0.40% | 50,833 |
| Jan 30, 2026 | 24.00 | 24.80 | 24.20 | 25.10 | 25.10 | -3.46% | 5,214 |
| Jan 29, 2026 | 24.00 | 26.00 | 24.22 | 26.00 | 26.00 | 3.59% | 8,035 |
| Jan 28, 2026 | 25.00 | 26.00 | 24.20 | 25.10 | 25.10 | -3.83% | 47,883 |
| Jan 27, 2026 | 25.00 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jan 26, 2026 | 25.00 | 27.01 | 24.24 | 26.10 | 26.10 | - | 907 |
| Jan 23, 2026 | 24.24 | 24.24 | 24.24 | 26.10 | 26.10 | - | 6,385 |
| Jan 22, 2026 | 25.00 | 27.01 | 24.24 | 26.10 | 26.10 | - | 11,510 |
| 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 |