SparkChange Physical Carbon EUA ETC (LON:CO2P)
London · Delayed Price · Currency is GBP · Price in GBX 7,012.00
-63.50 (-0.90%)
Sep 23, 2026, 3:51 PM GMT
LON:CO2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,125.00 | 7,125.00 | 7,072.00 | 7,074.00 | - | -0.02% | 3 |
| Sep 22, 2026 | 7,092.14 | 7,092.14 | 6,999.00 | 7,075.50 | - | 0.06% | 146 |
| Sep 21, 2026 | 7,137.00 | 7,137.00 | 7,071.50 | 7,071.50 | - | -0.06% | 99 |
| Sep 18, 2026 | 7,109.00 | 7,109.00 | 7,076.00 | 7,076.00 | - | 0.83% | 6 |
| Sep 17, 2026 | 6,871.00 | 7,018.00 | 6,869.00 | 7,018.00 | - | 1.61% | 47 |
| Sep 16, 2026 | 6,921.00 | 6,983.00 | 6,881.00 | 6,907.00 | - | -0.58% | 49 |
| Sep 15, 2026 | 6,966.00 | 7,028.00 | 6,947.00 | 6,947.00 | - | -3.24% | 262 |
| Sep 14, 2026 | 7,109.00 | 7,179.50 | 7,003.00 | 7,179.50 | - | 2.78% | 513 |
| Sep 11, 2026 | 7,039.00 | 7,077.00 | 6,963.00 | 6,985.00 | - | -0.34% | 1 |
| Sep 10, 2026 | 6,987.00 | 7,009.00 | 6,983.00 | 7,009.00 | - | 0.39% | 10 |
| Sep 9, 2026 | 7,043.00 | 7,043.00 | 6,952.00 | 6,981.50 | - | 0.19% | 16 |
| Sep 8, 2026 | 6,944.00 | 7,019.00 | 6,941.05 | 6,968.00 | - | 0.68% | 68 |
| Sep 7, 2026 | 6,895.00 | 6,954.00 | 6,877.00 | 6,921.00 | - | 0.88% | 256 |
| Sep 4, 2026 | 6,879.00 | 6,925.00 | 6,822.00 | 6,860.50 | - | 0.88% | 7 |
| Sep 3, 2026 | 6,829.00 | 6,887.00 | 6,794.00 | 6,800.50 | - | -0.72% | 8 |
| Sep 2, 2026 | 6,746.00 | 6,901.00 | 6,746.00 | 6,850.00 | - | 1.17% | 14 |
| Sep 1, 2026 | 6,807.00 | 6,807.00 | 6,657.43 | 6,771.00 | - | 0.60% | 340 |
| Aug 28, 2026 | 6,737.00 | 6,737.00 | 6,692.00 | 6,730.50 | - | 0.43% | 2 |
| Aug 27, 2026 | 6,744.00 | 6,771.00 | 6,663.00 | 6,701.50 | - | -0.48% | 3 |
| Aug 26, 2026 | 6,853.00 | 6,886.00 | 6,734.00 | 6,734.00 | - | -1.71% | 145 |
| Aug 25, 2026 | 6,833.00 | 6,851.00 | 6,787.19 | 6,851.00 | - | 0.62% | 465 |
| Aug 24, 2026 | 6,816.00 | 6,827.00 | 6,715.00 | 6,808.50 | - | 1.23% | 156 |
| Aug 21, 2026 | 6,794.00 | 6,794.00 | 6,726.00 | 6,726.00 | - | 0.58% | 100 |
| Aug 20, 2026 | 6,609.00 | 6,717.00 | 6,609.00 | 6,687.00 | - | 0.60% | 128 |
| Aug 19, 2026 | 6,644.00 | 6,674.27 | 6,606.00 | 6,647.00 | - | -0.34% | 520 |
| Aug 18, 2026 | 6,584.23 | 6,670.00 | 6,584.23 | 6,670.00 | - | 0.85% | 1,524 |
| Aug 17, 2026 | 6,616.00 | 6,664.00 | 6,576.00 | 6,614.00 | - | -0.56% | 141 |
| Aug 14, 2026 | 6,710.00 | 6,739.00 | 6,651.50 | 6,651.50 | - | -0.71% | 1 |
| Aug 13, 2026 | 6,690.00 | 6,730.00 | 6,643.69 | 6,699.00 | - | 0.99% | 20 |
| Aug 12, 2026 | 6,616.00 | 6,726.00 | 6,616.00 | 6,633.50 | - | -0.72% | 5 |
| Aug 11, 2026 | 6,667.00 | 6,681.50 | 6,634.00 | 6,681.50 | - | 0.41% | 5 |
| Aug 10, 2026 | 6,737.00 | 6,737.00 | 6,635.00 | 6,654.50 | - | -1.60% | 145 |
| Aug 7, 2026 | 6,728.00 | 6,763.00 | 6,665.00 | 6,763.00 | - | 1.69% | 2 |
| Aug 6, 2026 | 6,632.00 | 6,650.50 | 6,632.00 | 6,650.50 | - | 0.71% | 6 |
| Aug 5, 2026 | 6,637.00 | 6,637.00 | 6,558.00 | 6,603.50 | - | -0.05% | 423 |
| Aug 4, 2026 | 6,657.00 | 6,699.00 | 6,561.00 | 6,607.00 | - | 0.36% | 19 |
| Aug 3, 2026 | 6,582.00 | 6,629.00 | 6,553.30 | 6,583.50 | - | 0.03% | 19 |
| Jul 31, 2026 | 6,679.38 | 6,689.96 | 6,561.00 | 6,581.50 | - | -0.60% | 418 |
| Jul 30, 2026 | 6,730.00 | 6,730.00 | 6,621.00 | 6,621.00 | - | -0.48% | 3 |
| Jul 29, 2026 | 6,659.00 | 6,678.87 | 6,652.00 | 6,653.00 | - | -0.15% | 15 |
| Jul 28, 2026 | 6,676.00 | 6,680.00 | 6,590.00 | 6,663.00 | - | -0.06% | 2 |
| Jul 27, 2026 | 6,778.00 | 6,778.00 | 6,667.00 | 6,667.00 | - | -1.16% | 4 |
| Jul 24, 2026 | 6,846.00 | 6,846.00 | 6,699.00 | 6,745.00 | - | -0.87% | 36 |
| Jul 23, 2026 | 6,949.00 | 6,999.00 | 6,804.00 | 6,804.00 | - | -2.46% | 146 |
| Jul 22, 2026 | 6,801.00 | 6,991.00 | 6,738.00 | 6,975.50 | - | 4.05% | 251 |
| Jul 21, 2026 | 6,742.96 | 6,742.96 | 6,679.52 | 6,704.00 | - | 0.13% | 793 |
| Jul 20, 2026 | 6,345.00 | 6,700.00 | 6,334.12 | 6,695.50 | - | 4.60% | 2,485 |
| Jul 17, 2026 | 6,293.00 | 6,401.00 | 6,293.00 | 6,401.00 | - | 0.80% | 160 |
| Jul 16, 2026 | 6,470.00 | 6,470.00 | 6,350.00 | 6,350.00 | - | -2.52% | 255 |
| Jul 15, 2026 | 6,508.00 | 6,627.45 | 6,508.00 | 6,514.00 | - | -0.98% | 5 |