Parvus Energy Efficiency Trust PLC (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 26.28
+3.28 (14.26%)
Jul 24, 2026, 12:58 PM GMT
LON:AEET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 22.00 | 26.28 | 22.48 | 24.00 | 24.00 | 4.35% | 51,968 |
| Jul 23, 2026 | 22.00 | 23.00 | 22.33 | 23.00 | 23.00 | -4.17% | 33,539 |
| Jul 22, 2026 | 22.00 | 27.00 | 22.35 | 24.00 | 24.00 | - | 55,151 |
| Jul 21, 2026 | 22.00 | 24.00 | 24.00 | 24.00 | 24.00 | 7.14% | - |
| Jul 20, 2026 | 22.00 | 23.20 | 21.00 | 22.40 | 22.40 | -6.67% | 55,231 |
| Jul 17, 2026 | 22.00 | 26.34 | 22.30 | 24.00 | 24.00 | - | 106,626 |
| Jul 16, 2026 | 22.00 | 22.25 | 22.25 | 24.00 | 24.00 | - | 65,811 |
| Jul 15, 2026 | 22.00 | 23.60 | 22.20 | 24.00 | 24.00 | - | 183 |
| Jul 14, 2026 | 22.00 | 22.25 | 22.25 | 24.00 | 24.00 | - | 14,786 |
| Jul 13, 2026 | 22.00 | 27.00 | 22.25 | 24.00 | 24.00 | - | 9,923 |
| Jul 10, 2026 | 22.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 83 |
| Jul 9, 2026 | 22.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 12,500 |
| Jul 8, 2026 | 22.00 | 22.22 | 22.22 | 24.00 | 24.00 | 1.69% | 3,597 |
| Jul 7, 2026 | 22.00 | 23.60 | 21.00 | 23.60 | 23.60 | -1.67% | 352 |
| Jul 6, 2026 | 22.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 75 |
| Jul 3, 2026 | 22.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 43,501 |
| Jul 2, 2026 | 22.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | - |
| Jul 1, 2026 | 22.00 | 26.23 | 22.20 | 23.50 | 23.50 | - | 3,200 |
| Jun 30, 2026 | 22.00 | 23.60 | 22.10 | 23.50 | 23.50 | -8.20% | 15,124 |
| Jun 29, 2026 | 22.00 | 26.23 | 23.50 | 25.60 | 25.60 | 4.49% | 11,300 |
| Jun 26, 2026 | 22.00 | 27.00 | 21.00 | 24.50 | 24.50 | 1.24% | 48,706 |
| Jun 25, 2026 | 22.00 | 27.00 | 20.88 | 24.20 | 24.20 | 2.54% | 5,089 |
| Jun 24, 2026 | 22.00 | 24.00 | 23.60 | 23.60 | 23.60 | -8.53% | 15,120 |
| Jun 23, 2026 | 22.00 | 25.80 | 23.60 | 25.80 | 25.80 | 9.32% | 7,023 |
| Jun 22, 2026 | 23.50 | 25.55 | 23.40 | 23.60 | 23.60 | -6.35% | 18,549 |
| Jun 19, 2026 | 23.50 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jun 18, 2026 | 22.00 | 27.00 | 23.20 | 25.80 | 25.80 | 2.79% | 466 |
| Jun 17, 2026 | 23.50 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Jun 16, 2026 | 23.50 | 23.50 | 23.50 | 25.00 | 25.00 | - | 2,052 |
| Jun 15, 2026 | 23.50 | 27.00 | 23.00 | 25.00 | 25.00 | - | 72,770 |
| Jun 12, 2026 | 23.50 | 26.00 | 23.50 | 25.00 | 25.00 | - | 2,320 |
| Jun 11, 2026 | 23.50 | 24.00 | 23.40 | 25.00 | 25.00 | - | 4,428 |
| Jun 10, 2026 | 23.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 9, 2026 | 23.50 | 26.56 | 23.40 | 25.00 | 25.00 | - | 1,003 |
| Jun 8, 2026 | 23.50 | 27.00 | 25.58 | 25.00 | 25.00 | - | 2,727 |
| Jun 5, 2026 | 23.50 | 27.00 | 23.50 | 25.00 | 25.00 | - | 5,411 |
| Jun 4, 2026 | 23.50 | 27.00 | 23.00 | 25.00 | 25.00 | - | 19,563 |
| Jun 3, 2026 | 23.40 | 23.40 | 23.40 | 25.00 | 25.00 | - | 19,996 |
| Jun 2, 2026 | 23.40 | 26.00 | 26.00 | 25.00 | 25.00 | - | 2,593 |
| Jun 1, 2026 | 23.50 | 27.00 | 23.40 | 25.00 | 25.00 | 4.17% | 6,172 |
| May 29, 2026 | 23.50 | 24.00 | 23.60 | 24.00 | 24.00 | -4.76% | 600 |
| May 28, 2026 | 23.50 | 26.60 | 25.60 | 25.20 | 25.20 | - | 104 |
| May 27, 2026 | 23.50 | 27.00 | 27.00 | 25.20 | 25.20 | - | 38 |
| May 26, 2026 | 23.50 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 22, 2026 | 23.50 | 27.00 | 23.00 | 25.20 | 25.20 | 0.80% | 43,258 |
| May 21, 2026 | 23.50 | 27.00 | 23.00 | 25.00 | 25.00 | 2.46% | 100,018 |
| May 20, 2026 | 23.50 | 24.40 | 23.40 | 24.40 | 24.40 | -2.40% | 56,005 |
| May 19, 2026 | 23.50 | 26.00 | 23.40 | 25.00 | 25.00 | -1.19% | 19,570 |
| May 18, 2026 | 24.50 | 26.63 | 23.60 | 25.30 | 25.30 | - | 201,007 |
| May 15, 2026 | 24.50 | 26.40 | 23.30 | 25.30 | 25.30 | 3.27% | 11,965,030 |