Skip to main content
Aquila Energy Efficiency Trust Plc (LON:AEET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
26.00
+1.30 (5.26%)
Mar 9, 2026, 10:12 AM GMT

LON:AEET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5025.7423.7924.7024.70-5,833
Mar 5, 202624.5023.7923.7924.7024.70-12,371
Mar 4, 202624.5025.7423.0024.7024.70-8,257
Mar 3, 202624.5025.7423.4024.7024.70-3,379
Mar 2, 202624.5026.0023.4024.7024.70-32
Feb 27, 202624.1026.0023.6524.7024.701.65%11,694
Feb 26, 202623.5823.6523.5824.3024.30-6,070
Feb 25, 202624.1025.2023.1124.3024.301.25%50,075
Feb 24, 202624.2024.2024.1924.0024.003.90%50,000
Feb 23, 202624.2023.4023.4023.1023.10-21,276
Feb 20, 202622.3024.2022.0023.1023.100.43%17,482
Feb 19, 202623.5024.2122.0023.0023.00-2.13%50,143
Feb 18, 202623.0024.8022.2023.5023.50-2.08%21,995
Feb 17, 202623.5024.9324.6024.0024.00-1.23%61
Feb 16, 202624.0025.2023.6024.3024.30-2.02%46,237
Feb 13, 202623.8024.0224.0024.8024.80-0.80%45,066
Feb 12, 202624.0825.0025.0025.0025.000.81%29,262
Feb 11, 202623.8024.8024.8024.8024.80--
Feb 10, 202623.8024.0224.0224.8024.80-0.80%8,300
Feb 9, 202625.6025.6024.4025.0025.000.81%41,262
Feb 6, 202623.8025.4224.0824.8024.80-0.80%19,903
Feb 5, 202623.9024.4124.4125.0025.00-0.40%15,666
Feb 4, 202624.0025.5923.4025.1025.100.40%30,038
Feb 3, 202624.0026.0024.4025.0025.00-0.79%2,047
Feb 2, 202624.2926.0024.2925.2025.200.40%50,833
Jan 30, 202624.0024.8024.2025.1025.10-3.46%5,214
Jan 29, 202624.0026.0024.2226.0026.003.59%8,035
Jan 28, 202625.0026.0024.2025.1025.10-3.83%47,883
Jan 27, 202625.0026.1026.1026.1026.10--
Jan 26, 202625.0027.0124.2426.1026.10-907
Jan 23, 202624.2424.2424.2426.1026.10-6,385
Jan 22, 202625.0027.0124.2426.1026.10-11,510
Jan 21, 202625.0028.0027.0126.1026.10-307
Jan 20, 202627.0026.4026.4026.1026.100.38%10,831
Jan 19, 202625.0028.0024.0026.0026.00-14
Jan 16, 202625.0026.0026.0026.0026.00--
Jan 15, 202624.0025.4824.1526.0026.004.00%18,593
Jan 14, 202624.0025.0024.1525.0025.00-5,401
Jan 13, 202624.4024.4024.4025.0025.00-2,818
Jan 12, 202624.0026.0023.4025.0025.001.21%2,140,366
Jan 9, 202625.4825.2025.2024.7024.70-55,555
Jan 8, 202624.0023.6923.4324.7024.70-11,163
Jan 7, 202624.0025.4025.4024.7024.70-1.20%3,880
Jan 6, 202625.0024.1524.1525.0025.00-31,461
Jan 5, 202625.0027.0023.1525.0025.00-106,120
Jan 2, 202625.0024.0023.0025.0025.00-17,401
Dec 31, 202525.0025.0025.0025.0025.00--
Dec 30, 202525.0024.0024.0025.0025.00-7,000
Dec 29, 202525.0026.0026.0025.0025.00-1
Dec 24, 202525.0027.0025.0025.0025.00-0.79%40,091
Dec 23, 202524.0425.2025.2025.2025.20-3.08%120,215
Dec 22, 202525.0025.0025.0026.0026.00-12,057
Dec 19, 202526.0025.2024.0426.0026.004.00%110,765
Dec 18, 202524.0028.0024.0025.0025.00-173,424
Dec 17, 202524.0026.0024.0025.0025.00-6,478
Dec 16, 202524.0025.4024.0225.0025.000.81%42,731
Dec 15, 202524.0025.4423.8224.8024.80-0.40%148,378
Dec 12, 202524.0025.4423.8224.9024.90-4,229
Dec 11, 202524.0025.6523.8224.9024.90-22,634
Dec 10, 202524.0024.4024.0024.9024.90-25,425
Dec 9, 202524.0025.5222.0024.9024.903.75%276,974
Dec 8, 202525.0026.0022.0024.0024.00-2.04%135,469
Dec 5, 202525.0025.4823.0024.5024.50-2.00%12,528
Dec 4, 202524.5026.5223.0525.0025.00-3.85%72,113
Dec 3, 202525.0026.0024.6026.0026.001.17%57,256
Dec 2, 202526.0025.7024.4025.7025.702.80%148,733
Dec 1, 202524.0026.7223.0025.0025.004.17%43,654
Nov 28, 202525.0025.4123.0024.0024.00-2.83%13,153,590
Nov 27, 202525.0026.4026.4024.7024.70-143
Nov 26, 202525.5026.0024.6724.7024.70-5.00%29,790
Nov 25, 202526.6927.2026.0026.0026.00-0.76%180,033
Nov 24, 202527.5027.4026.0026.2026.20-56,241
Nov 21, 202527.5028.0026.0026.2026.20-204,651
Nov 20, 202527.5026.2026.0026.2026.20-0.76%912,916
Nov 19, 202528.0026.4026.0026.4026.40-5.71%65,782
Nov 18, 202528.0030.0026.0028.0028.00-1,267,355
Nov 17, 202528.5031.0026.0828.0028.00-1.75%75,240
Nov 14, 202528.5031.0026.0028.5028.503.64%14,436
Nov 13, 202527.5028.8526.6327.5027.50-16,810
Nov 12, 202527.5029.0026.6727.5027.50-93,162
Nov 11, 202527.5028.6726.2027.5027.50-75,950
Nov 10, 202527.0029.0026.0527.5027.501.85%76,837
Nov 7, 202527.0027.0027.0027.0027.00--
Nov 6, 202527.0028.0026.5027.0027.00-3.57%109,530
Nov 5, 202527.0028.0025.4028.0028.003.70%5,183
Nov 4, 202527.0028.0026.2227.0027.00-34,585
Nov 3, 202527.0028.0025.4027.0027.00-2,605
Oct 31, 202527.0028.0026.0027.0027.00-29,905
Oct 30, 202527.0028.0026.0027.0027.00-12,795
Oct 29, 202528.0028.0026.0027.0027.00-1.82%9,813
Oct 28, 202528.0028.0027.0027.5027.50-40,109
Oct 27, 202528.0028.2026.1227.5027.501.85%104,392
Oct 24, 202528.0027.0026.1327.0027.00-12,750
Oct 23, 202528.0027.0026.1227.0027.00-12,000
Oct 22, 202528.0027.9826.0027.0027.00-0.74%113,804
Oct 21, 202528.0027.2026.0027.2027.20-51,917
Oct 20, 202528.0028.0226.0027.2027.20-7,772
Oct 17, 202528.0029.0026.0027.2027.20-2.86%59,544
Oct 16, 202528.0030.0026.0028.0028.00-22,406
Oct 15, 202528.0030.0026.0028.0028.00-39,601