Parvus Energy Efficiency Trust PLC (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-1.70 (-6.75%)
May 26, 2026, 8:00 AM GMT
LON:AEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | - | -6.75% | - |
| 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 |
| May 14, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | -7.89% | 272 |
| May 13, 2026 | 24.50 | 26.60 | 22.50 | 26.60 | 26.60 | 8.57% | 116,051 |
| May 12, 2026 | 26.00 | 29.00 | 22.00 | 24.50 | 24.50 | -5.77% | 64,752 |
| May 11, 2026 | 26.00 | 29.00 | 22.00 | 26.00 | 26.00 | 1.96% | 36,093 |
| May 8, 2026 | 26.00 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| May 7, 2026 | 26.00 | 26.17 | 22.33 | 25.50 | 25.50 | - | 11,923 |
| May 6, 2026 | 26.00 | 26.20 | 22.70 | 25.50 | 25.50 | - | 57,683 |
| May 5, 2026 | 26.00 | 23.05 | 23.05 | 25.50 | 25.50 | - | 4,418 |
| May 1, 2026 | 26.40 | 30.00 | 22.00 | 25.50 | 25.50 | -3.41% | 102,155 |
| Apr 30, 2026 | 26.00 | 30.00 | 22.80 | 26.40 | 26.40 | 1.54% | 611 |
| Apr 29, 2026 | 26.00 | 23.84 | 23.84 | 26.00 | 26.00 | - | 6,264 |
| Apr 28, 2026 | 26.50 | 29.00 | 23.76 | 26.00 | 26.00 | - | 63,114 |
| Apr 27, 2026 | 26.00 | 29.00 | 22.00 | 26.00 | 26.00 | 4.00% | 28,627 |
| Apr 24, 2026 | 22.00 | 28.00 | 22.90 | 25.00 | 25.00 | 8.70% | 83,713 |
| Apr 23, 2026 | 22.30 | 23.00 | 22.00 | 23.00 | 23.00 | - | 440,559 |
| Apr 22, 2026 | 22.30 | 22.40 | 22.40 | 23.00 | 23.00 | - | 5,368 |
| Apr 21, 2026 | 22.20 | 24.00 | 22.00 | 23.00 | 23.00 | - | 7,486 |
| Apr 20, 2026 | 21.70 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 209,916 |
| Apr 17, 2026 | 24.00 | 26.00 | 20.60 | 22.00 | 22.00 | -4.35% | 105,076 |
| Apr 16, 2026 | 24.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 743 |
| Apr 15, 2026 | 24.00 | 24.44 | 22.00 | 24.00 | 24.00 | 15.38% | 10,242 |
| Apr 14, 2026 | 24.00 | 26.00 | 20.80 | 20.80 | 20.80 | -0.95% | 15,382 |
| Apr 13, 2026 | 24.00 | 22.64 | 21.00 | 21.00 | 21.00 | -8.70% | 5,171 |
| Apr 10, 2026 | 22.20 | 23.90 | 22.10 | 23.00 | 23.00 | 2.22% | 16,151 |
| Apr 9, 2026 | 22.20 | 24.00 | 21.00 | 22.50 | 22.50 | - | 33,661 |
| Apr 8, 2026 | 22.20 | 24.00 | 23.90 | 22.50 | 22.50 | - | 382 |
| Apr 7, 2026 | 22.20 | 23.90 | 21.00 | 22.50 | 22.50 | - | 24,835 |
| Apr 2, 2026 | 23.00 | 22.32 | 21.48 | 22.50 | 22.50 | -2.17% | 6,000 |
| Apr 1, 2026 | 23.00 | 22.15 | 22.15 | 23.00 | 23.00 | - | 25,544 |
| Mar 31, 2026 | 23.00 | 22.32 | 22.10 | 23.00 | 23.00 | - | 10,789 |
| Mar 30, 2026 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | - | 20,903 |
| Mar 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 26, 2026 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | - | 37 |
| Mar 25, 2026 | 23.00 | 24.00 | 22.09 | 23.00 | 23.00 | - | 5,441 |
| Mar 24, 2026 | 23.00 | 23.90 | 23.42 | 23.00 | 23.00 | - | 10,000 |
| Mar 23, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 10,818 |
| Mar 20, 2026 | 23.00 | 23.90 | 22.00 | 23.00 | 23.00 | - | 58,471 |
| Mar 19, 2026 | 23.00 | 23.02 | 23.00 | 23.00 | 23.00 | -4.17% | 8,028 |
| Mar 18, 2026 | 23.00 | 24.00 | 22.91 | 24.00 | 24.00 | 4.35% | 11,232 |
| Mar 17, 2026 | 23.00 | 23.77 | 22.25 | 23.00 | 23.00 | - | 67,467 |
| Mar 16, 2026 | 24.00 | 23.42 | 22.56 | 23.00 | 23.00 | - | 19,488 |
| Mar 13, 2026 | 24.00 | 22.52 | 22.52 | 23.00 | 23.00 | - | 10,385 |
| Mar 12, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 6,227 |