Parvus Energy Efficiency Trust PLC (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 20.04
-1.96 (-8.91%)
Oct 16, 2026, 11:09 AM GMT
LON:AEET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.04 | 20.50 | 20.04 | 20.04 | 20.04 | -8.91% | 1,023 |
| Oct 15, 2026 | 22.00 | 22.95 | 20.80 | 22.00 | 22.00 | - | 137,046 |
| Oct 14, 2026 | 21.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 15,000 |
| Oct 13, 2026 | 22.96 | 23.50 | 21.27 | 22.00 | 22.00 | -7.56% | 54,586 |
| Oct 12, 2026 | 21.41 | 23.80 | 23.80 | 23.80 | 23.80 | 8.18% | 84,565 |
| Oct 9, 2026 | 23.48 | 21.20 | 21.20 | 22.00 | 22.00 | 4.76% | 191,671 |
| Oct 8, 2026 | 25.00 | 21.00 | 21.00 | 21.00 | 21.00 | -14.29% | 1,026,271 |
| Oct 7, 2026 | 30.50 | 32.00 | 29.00 | 31.00 | 24.50 | 1.64% | 207,379 |
| Oct 6, 2026 | 30.00 | 32.00 | 29.00 | 30.50 | 24.10 | 5.17% | 436,396 |
| Oct 5, 2026 | 29.30 | 32.00 | 28.40 | 29.00 | 22.92 | -1.02% | 1,109,255 |
| Oct 2, 2026 | 28.60 | 30.60 | 28.75 | 29.30 | 23.16 | 0.69% | 260,051 |
| Oct 1, 2026 | 28.60 | 31.50 | 27.00 | 29.10 | 23.00 | - | 239,423 |
| Sep 30, 2026 | 28.60 | 30.19 | 27.60 | 29.10 | 23.00 | - | 142,574 |
| Sep 29, 2026 | 26.50 | 30.30 | 26.00 | 29.10 | 23.00 | 9.81% | 267,898 |
| Sep 28, 2026 | 24.50 | 27.50 | 25.63 | 26.50 | 20.94 | 0.76% | 160,030 |
| Sep 25, 2026 | 22.50 | 26.80 | 23.50 | 26.30 | 20.79 | 9.13% | 1,215,201 |
| Sep 24, 2026 | 22.50 | 25.00 | 23.20 | 24.10 | 19.05 | - | 282 |
| Sep 23, 2026 | 23.50 | 25.72 | 23.20 | 24.10 | 19.05 | -2.03% | 38,032 |
| Sep 22, 2026 | 23.50 | 23.54 | 23.54 | 24.60 | 19.44 | - | 4,496 |
| Sep 21, 2026 | 23.50 | 26.00 | 23.20 | 24.60 | 19.44 | 0.41% | 72,775 |
| Sep 18, 2026 | 23.50 | 26.00 | 23.20 | 24.50 | 19.36 | - | 8,481 |
| Sep 17, 2026 | 23.50 | 23.20 | 23.20 | 24.50 | 19.36 | - | 3,650 |
| Sep 16, 2026 | 23.50 | 24.50 | 24.50 | 24.50 | 19.36 | 5.60% | - |
| Sep 15, 2026 | 23.50 | 23.60 | 23.20 | 23.20 | 18.34 | -7.20% | 1,788 |
| Sep 14, 2026 | 23.50 | 25.22 | 23.80 | 25.00 | 19.76 | - | 7,953 |
| Sep 11, 2026 | 24.50 | 24.03 | 24.00 | 25.00 | 19.76 | - | 7,993 |
| Sep 10, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 19.76 | 4.17% | 43 |
| Sep 9, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 18.97 | -7.69% | 100,001 |
| Sep 8, 2026 | 24.50 | 26.00 | 24.90 | 26.00 | 20.55 | 2.36% | 9,476 |
| Sep 7, 2026 | 24.50 | 27.00 | 26.00 | 25.40 | 20.07 | - | 32 |
| Sep 4, 2026 | 24.50 | 25.40 | 25.40 | 25.40 | 20.07 | - | - |
| Sep 3, 2026 | 24.50 | 27.00 | 26.00 | 25.40 | 20.07 | 5.83% | 1,526 |
| Sep 2, 2026 | 24.50 | 27.00 | 23.20 | 24.00 | 18.97 | 3.45% | 161,358 |
| Sep 1, 2026 | 24.50 | 27.00 | 23.20 | 23.20 | 18.34 | -3.73% | 59,131 |
| Aug 28, 2026 | 21.20 | 25.00 | 23.20 | 24.10 | 19.05 | 7.59% | 18,602 |
| Aug 27, 2026 | 21.75 | 25.00 | 22.40 | 22.40 | 17.70 | -4.68% | 6,382 |
| Aug 26, 2026 | 22.50 | 23.42 | 23.42 | 23.50 | 18.57 | -2.08% | 18,456 |
| Aug 25, 2026 | 21.50 | 23.00 | 23.00 | 24.00 | 18.97 | - | 2,554 |
| Aug 24, 2026 | 21.50 | 26.00 | 23.42 | 24.00 | 18.97 | - | 3,381 |
| Aug 21, 2026 | 22.00 | 23.50 | 23.42 | 24.00 | 18.97 | -2.04% | 20,372 |
| Aug 20, 2026 | 22.00 | 27.00 | 26.00 | 24.50 | 19.36 | - | 60 |
| Aug 19, 2026 | 22.00 | 27.00 | 26.00 | 24.50 | 19.36 | - | 28 |
| Aug 18, 2026 | 22.00 | 26.50 | 23.34 | 24.50 | 19.36 | - | 11,333 |
| Aug 17, 2026 | 22.00 | 27.00 | 22.00 | 24.50 | 19.36 | - | 10,236 |
| Aug 14, 2026 | 22.00 | 26.40 | 22.60 | 24.50 | 19.36 | 2.08% | 84,277 |
| Aug 13, 2026 | 22.00 | 26.20 | 22.60 | 24.00 | 18.97 | - | 26,159 |
| Aug 12, 2026 | 22.00 | 26.28 | 22.60 | 24.00 | 18.97 | - | 14,437 |
| Aug 11, 2026 | 22.00 | 22.60 | 22.60 | 24.00 | 18.97 | - | 6,220 |
| Aug 10, 2026 | 22.00 | 27.00 | 27.00 | 24.00 | 18.97 | - | 41 |
| Aug 7, 2026 | 22.00 | 27.00 | 22.55 | 24.00 | 18.97 | - | 2,923 |