Guinness Sustainable Energy UCITS ETF (LON:CLMA)
London · Delayed Price · Currency is GBP · Price in USD 7.92
+0.08 (1.01%)
Sep 22, 2026, 5:15 PM GMT
LON:CLMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.86 | 7.88 | 7.86 | 7.92 | 7.92 | 1.01% | 3,620 |
| Sep 21, 2026 | 7.82 | 7.82 | 7.82 | 7.84 | 7.84 | 1.42% | 8 |
| Sep 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.39% | - |
| Sep 17, 2026 | 7.68 | 7.81 | 7.76 | 7.76 | 7.76 | 0.08% | 203 |
| Sep 16, 2026 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | 0.97% | 227 |
| Sep 15, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.12% | 5 |
| Sep 14, 2026 | 7.89 | 7.89 | 7.65 | 7.69 | 7.68 | -4.00% | 8 |
| Sep 11, 2026 | 7.92 | 7.94 | 7.92 | 8.01 | 8.01 | 1.50% | 114 |
| Sep 10, 2026 | 7.84 | 7.87 | 7.87 | 7.89 | 7.89 | -0.74% | 54 |
| Sep 9, 2026 | 8.01 | 8.01 | 8.00 | 7.95 | 7.95 | -2.19% | 252 |
| Sep 8, 2026 | 8.11 | 8.11 | 8.08 | 8.12 | 8.12 | 0.74% | 152 |
| Sep 7, 2026 | 8.01 | 8.07 | 8.01 | 8.06 | 8.06 | 0.74% | 166 |
| Sep 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.00 | 0.93% | 86 |
| Sep 3, 2026 | 7.91 | 7.91 | 7.91 | 7.93 | 7.93 | 0.89% | 4 |
| Sep 2, 2026 | 7.78 | 7.83 | 7.83 | 7.86 | 7.86 | 0.31% | 7 |
| Sep 1, 2026 | 7.98 | 7.99 | 7.84 | 7.84 | 7.84 | -2.71% | 239 |
| Aug 28, 2026 | 8.14 | 8.15 | 8.11 | 8.06 | 8.06 | -0.30% | 124 |
| Aug 27, 2026 | 8.14 | 8.14 | 8.04 | 8.08 | 8.08 | 0.03% | 248 |
| Aug 26, 2026 | 8.09 | 8.09 | 8.09 | 8.08 | 8.08 | 0.50% | 12 |
| Aug 25, 2026 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | 0.75% | 97 |
| Aug 24, 2026 | 8.11 | 8.11 | 8.01 | 7.98 | 7.98 | -1.46% | 3,178 |
| Aug 21, 2026 | 8.03 | 8.03 | 8.03 | 8.10 | 8.10 | 0.09% | 5 |
| Aug 20, 2026 | 8.09 | 8.11 | 8.11 | 8.09 | 8.09 | -0.77% | 53 |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.36% | 3,627 |
| Aug 18, 2026 | 8.35 | 8.35 | 8.35 | 8.12 | 8.12 | -2.95% | 300 |
| Aug 17, 2026 | 8.50 | 8.45 | 8.40 | 8.37 | 8.37 | -0.11% | 3,473 |
| Aug 14, 2026 | 8.36 | 8.36 | 8.36 | 8.38 | 8.38 | -0.21% | 9 |
| Aug 13, 2026 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | -0.58% | 471 |
| Aug 12, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.26% | - |
| Aug 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.73% | 3 |
| Aug 10, 2026 | 8.46 | 8.46 | 8.40 | 8.36 | 8.36 | -0.51% | 809 |
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.53% | 14 |
| Aug 6, 2026 | 8.34 | 8.35 | 8.27 | 8.36 | 8.36 | 0.44% | 147 |
| Aug 5, 2026 | 8.43 | 8.43 | 8.38 | 8.32 | 8.32 | 0.51% | 3 |
| Aug 4, 2026 | 8.17 | 8.17 | 8.17 | 8.28 | 8.28 | 2.60% | 3 |
| Aug 3, 2026 | 8.18 | 8.15 | 8.00 | 8.07 | 8.07 | 1.14% | 117 |
| Jul 31, 2026 | 8.05 | 8.10 | 7.98 | 7.98 | 7.98 | 0.74% | 8,460 |
| Jul 30, 2026 | 7.71 | 8.02 | 7.71 | 7.92 | 7.92 | 2.64% | 601 |
| Jul 29, 2026 | 7.80 | 7.91 | 7.80 | 7.72 | 7.72 | -1.46% | 66 |
| Jul 28, 2026 | 7.90 | 7.91 | 7.84 | 7.83 | 7.83 | -0.71% | 156 |
| Jul 27, 2026 | 8.01 | 8.09 | 8.01 | 7.89 | 7.89 | -1.54% | 82 |
| Jul 24, 2026 | 8.04 | 8.04 | 8.04 | 8.01 | 8.01 | 0.86% | - |
| Jul 23, 2026 | 8.02 | 8.07 | 7.96 | 7.94 | 7.94 | -1.37% | 675 |
| Jul 22, 2026 | 8.00 | 8.03 | 8.00 | 8.05 | 8.05 | 0.32% | 168 |
| Jul 21, 2026 | 8.02 | 8.02 | 7.98 | 8.03 | 8.03 | 1.08% | 20 |
| Jul 20, 2026 | 8.00 | 8.04 | 8.00 | 7.94 | 7.94 | -0.05% | 11 |
| Jul 17, 2026 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | -0.74% | 41 |
| Jul 16, 2026 | 8.22 | 8.22 | 7.96 | 8.01 | 8.01 | -1.01% | 15 |
| Jul 15, 2026 | 8.24 | 8.24 | 8.24 | 8.09 | 8.09 | -0.64% | - |
| Jul 14, 2026 | 8.03 | 8.03 | 8.03 | 8.14 | 8.14 | 1.19% | 2 |