Parvus Energy Efficiency Trust PLC (LON:AEET)
London · Delayed Price · Currency is GBP · Price in GBX 26.30
+2.20 (9.13%)
Sep 25, 2026, 5:15 PM GMT
LON:AEET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.67 | 26.00 | 26.00 | 26.30 | 26.30 | 9.13% | 965,201 |
| Sep 24, 2026 | 25.00 | 25.00 | 23.20 | 24.10 | 24.10 | - | 282 |
| Sep 23, 2026 | 25.72 | 25.72 | 23.20 | 24.10 | 24.10 | -2.03% | 38,032 |
| Sep 22, 2026 | 23.54 | 23.54 | 23.54 | 24.60 | 24.60 | - | 4,496 |
| Sep 21, 2026 | 25.54 | 23.20 | 23.20 | 24.60 | 24.60 | 0.41% | 72,775 |
| Sep 18, 2026 | 23.50 | 26.00 | 23.20 | 24.50 | 24.50 | - | 8,481 |
| Sep 17, 2026 | 23.50 | 23.20 | 23.20 | 24.50 | 24.50 | - | 3,650 |
| Sep 16, 2026 | 23.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5.60% | - |
| Sep 15, 2026 | 23.60 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | 1,788 |
| Sep 14, 2026 | 25.22 | 23.80 | 23.80 | 25.00 | 25.00 | - | 7,953 |
| Sep 11, 2026 | 24.50 | 24.03 | 24.00 | 25.00 | 25.00 | - | 7,993 |
| Sep 10, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 4.17% | 43 |
| Sep 9, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 100,001 |
| Sep 8, 2026 | 24.50 | 26.00 | 24.90 | 26.00 | 26.00 | 2.36% | 9,476 |
| Sep 7, 2026 | 24.50 | 27.00 | 26.00 | 25.40 | 25.40 | - | 32 |
| Sep 4, 2026 | 24.50 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 3, 2026 | 24.50 | 27.00 | 26.00 | 25.40 | 25.40 | 5.83% | 1,526 |
| Sep 2, 2026 | 25.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 41,580 |
| Sep 1, 2026 | 24.50 | 27.00 | 23.20 | 23.20 | 23.20 | -3.73% | 59,131 |
| Aug 28, 2026 | 21.20 | 25.00 | 23.20 | 24.10 | 24.10 | 7.59% | 18,602 |
| Aug 27, 2026 | 21.75 | 25.00 | 22.40 | 22.40 | 22.40 | -4.68% | 6,382 |
| Aug 26, 2026 | 22.50 | 23.42 | 23.42 | 23.50 | 23.50 | -2.08% | 18,456 |
| Aug 25, 2026 | 21.50 | 23.00 | 23.00 | 24.00 | 24.00 | - | 2,554 |
| Aug 24, 2026 | 21.50 | 26.00 | 23.42 | 24.00 | 24.00 | - | 3,381 |
| Aug 21, 2026 | 22.00 | 23.50 | 23.42 | 24.00 | 24.00 | -2.04% | 20,372 |
| Aug 20, 2026 | 22.00 | 27.00 | 26.00 | 24.50 | 24.50 | - | 60 |
| Aug 19, 2026 | 22.00 | 27.00 | 26.00 | 24.50 | 24.50 | - | 28 |
| Aug 18, 2026 | 22.00 | 26.50 | 23.34 | 24.50 | 24.50 | - | 11,333 |
| Aug 17, 2026 | 22.00 | 27.00 | 22.00 | 24.50 | 24.50 | - | 10,236 |
| Aug 14, 2026 | 22.00 | 26.40 | 22.60 | 24.50 | 24.50 | 2.08% | 84,277 |
| Aug 13, 2026 | 22.00 | 26.20 | 22.60 | 24.00 | 24.00 | - | 26,159 |
| Aug 12, 2026 | 22.00 | 26.28 | 22.60 | 24.00 | 24.00 | - | 14,437 |
| Aug 11, 2026 | 22.00 | 22.60 | 22.60 | 24.00 | 24.00 | - | 6,220 |
| Aug 10, 2026 | 22.00 | 27.00 | 27.00 | 24.00 | 24.00 | - | 41 |
| Aug 7, 2026 | 22.00 | 27.00 | 22.55 | 24.00 | 24.00 | - | 2,923 |
| Aug 6, 2026 | 22.00 | 26.00 | 26.00 | 24.00 | 24.00 | - | 55 |
| Aug 5, 2026 | 22.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 249 |
| Aug 4, 2026 | 22.00 | 23.00 | 22.52 | 24.00 | 24.00 | - | 5,621 |
| Aug 3, 2026 | 22.00 | 27.00 | 21.00 | 24.00 | 24.00 | - | 2,547 |
| Jul 31, 2026 | 22.00 | 22.55 | 22.55 | 24.00 | 24.00 | - | 51,066 |
| Jul 30, 2026 | 22.00 | 22.50 | 22.50 | 24.00 | 24.00 | - | 8,792 |
| Jul 29, 2026 | 22.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 10 |
| Jul 28, 2026 | 22.00 | 22.48 | 21.00 | 24.00 | 24.00 | - | 49,083 |
| Jul 27, 2026 | 22.00 | 22.48 | 22.48 | 24.00 | 24.00 | - | 2,000 |
| Jul 24, 2026 | 22.00 | 26.28 | 22.46 | 24.00 | 24.00 | 4.35% | 157,304 |
| 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 |