Parvus Energy Efficiency Trust PLC (LON:AEET)
London
· Delayed Price · Currency is GBP · Price in GBX 23.84
-2.16 (-8.31%)
Apr 29, 2026, 11:45 AM GMT
LON:AEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.50 | 29.00 | 23.76 | 26.00 | 26.00 | - | 63,114 |
| Apr 27, 2026 | 26.00 | 29.00 | 22.00 | 26.00 | 26.00 | 4.00% | 28,627 |
| Apr 24, 2026 | 22.00 | 28.00 | 22.90 | 25.00 | 25.00 | 8.70% | 83,713 |
| Apr 23, 2026 | 22.30 | 23.00 | 22.00 | 23.00 | 23.00 | - | 440,559 |
| Apr 22, 2026 | 22.40 | 22.40 | 22.40 | 23.00 | 23.00 | - | 5,368 |
| Apr 21, 2026 | 22.20 | 24.00 | 22.00 | 23.00 | 23.00 | - | 7,486 |
| Apr 20, 2026 | 21.70 | 24.00 | 22.00 | 23.00 | 23.00 | 4.55% | 209,916 |
| Apr 17, 2026 | 24.00 | 26.00 | 20.60 | 22.00 | 22.00 | -4.35% | 105,076 |
| Apr 16, 2026 | 24.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 743 |
| Apr 15, 2026 | 24.00 | 24.44 | 22.00 | 24.00 | 24.00 | 15.38% | 10,242 |
| Apr 14, 2026 | 24.00 | 26.00 | 20.80 | 20.80 | 20.80 | -0.95% | 15,382 |
| Apr 13, 2026 | 24.00 | 22.64 | 21.00 | 21.00 | 21.00 | -8.70% | 5,171 |
| Apr 10, 2026 | 22.20 | 23.90 | 22.10 | 23.00 | 23.00 | 2.22% | 16,151 |
| Apr 9, 2026 | 22.20 | 24.00 | 21.00 | 22.50 | 22.50 | - | 33,661 |
| Apr 8, 2026 | 22.20 | 24.00 | 23.90 | 22.50 | 22.50 | - | 382 |
| Apr 7, 2026 | 22.20 | 23.90 | 21.00 | 22.50 | 22.50 | - | 24,835 |
| Apr 2, 2026 | 23.00 | 22.32 | 21.48 | 22.50 | 22.50 | -2.17% | 6,000 |
| Apr 1, 2026 | 23.00 | 22.15 | 22.15 | 23.00 | 23.00 | - | 25,544 |
| Mar 31, 2026 | 23.00 | 22.32 | 22.10 | 23.00 | 23.00 | - | 10,789 |
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 23.00 | 23.00 | - | 20,903 |
| Mar 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 26, 2026 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | - | 37 |
| Mar 25, 2026 | 23.00 | 24.00 | 22.09 | 23.00 | 23.00 | - | 5,441 |
| Mar 24, 2026 | 23.42 | 23.90 | 23.42 | 23.00 | 23.00 | - | 10,000 |
| Mar 23, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 10,818 |
| Mar 20, 2026 | 23.00 | 23.90 | 22.00 | 23.00 | 23.00 | - | 58,471 |
| Mar 19, 2026 | 23.00 | 23.02 | 23.00 | 23.00 | 23.00 | -4.17% | 8,028 |
| Mar 18, 2026 | 23.00 | 24.00 | 22.91 | 24.00 | 24.00 | 4.35% | 11,232 |
| Mar 17, 2026 | 23.00 | 23.77 | 22.25 | 23.00 | 23.00 | - | 67,467 |
| Mar 16, 2026 | 24.00 | 23.42 | 22.56 | 23.00 | 23.00 | - | 19,488 |
| Mar 13, 2026 | 24.00 | 22.52 | 22.52 | 23.00 | 23.00 | - | 10,385 |
| Mar 12, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 6,227 |
| Mar 11, 2026 | 24.00 | 24.00 | 22.10 | 23.00 | 23.00 | -6.88% | 48,562 |
| Mar 10, 2026 | 24.00 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Mar 9, 2026 | 24.00 | 26.00 | 23.40 | 24.70 | 24.70 | - | 108 |
| Mar 6, 2026 | 24.50 | 25.74 | 23.79 | 24.70 | 24.70 | - | 5,833 |
| Mar 5, 2026 | 24.50 | 23.79 | 23.79 | 24.70 | 24.70 | - | 12,371 |
| Mar 4, 2026 | 24.50 | 25.74 | 23.00 | 24.70 | 24.70 | - | 8,257 |
| Mar 3, 2026 | 24.50 | 25.74 | 23.40 | 24.70 | 24.70 | - | 3,379 |
| Mar 2, 2026 | 24.50 | 26.00 | 23.40 | 24.70 | 24.70 | - | 32 |
| Feb 27, 2026 | 24.10 | 26.00 | 23.65 | 24.70 | 24.70 | 1.65% | 11,694 |
| Feb 26, 2026 | 24.10 | 23.65 | 23.58 | 24.30 | 24.30 | - | 6,070 |
| Feb 25, 2026 | 24.10 | 25.20 | 23.11 | 24.30 | 24.30 | 1.25% | 50,075 |
| Feb 24, 2026 | 22.30 | 24.20 | 24.19 | 24.00 | 24.00 | 3.90% | 50,000 |
| Feb 23, 2026 | 23.50 | 24.20 | 23.40 | 23.10 | 23.10 | - | 21,276 |
| Feb 20, 2026 | 22.30 | 24.20 | 22.00 | 23.10 | 23.10 | 0.43% | 17,482 |
| Feb 19, 2026 | 23.50 | 24.21 | 22.00 | 23.00 | 23.00 | -2.13% | 50,143 |
| Feb 18, 2026 | 23.50 | 24.80 | 22.20 | 23.50 | 23.50 | -2.08% | 21,995 |
| Feb 17, 2026 | 23.50 | 24.93 | 24.60 | 24.00 | 24.00 | -1.23% | 61 |
| Feb 16, 2026 | 23.80 | 25.20 | 23.60 | 24.30 | 24.30 | -2.02% | 246,238 |
| Feb 13, 2026 | 23.80 | 24.02 | 24.00 | 24.80 | 24.80 | -0.80% | 45,066 |
| Feb 12, 2026 | 23.80 | 25.00 | 24.02 | 25.00 | 25.00 | 0.81% | 29,262 |
| Feb 11, 2026 | 23.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 10, 2026 | 23.80 | 24.02 | 24.02 | 24.80 | 24.80 | -0.80% | 8,300 |
| Feb 9, 2026 | 23.80 | 25.60 | 24.00 | 25.00 | 25.00 | 0.81% | 41,262 |
| Feb 6, 2026 | 23.80 | 25.42 | 24.08 | 24.80 | 24.80 | -0.80% | 19,903 |
| Feb 5, 2026 | 23.90 | 24.41 | 24.41 | 25.00 | 25.00 | -0.40% | 15,666 |
| Feb 4, 2026 | 24.00 | 25.59 | 23.40 | 25.10 | 25.10 | 0.40% | 30,038 |
| Feb 3, 2026 | 24.00 | 26.00 | 24.40 | 25.00 | 25.00 | -0.79% | 2,047 |
| Feb 2, 2026 | 24.00 | 26.00 | 24.29 | 25.20 | 25.20 | 0.40% | 50,833 |
| Jan 30, 2026 | 24.00 | 24.80 | 24.20 | 25.10 | 25.10 | -3.46% | 5,214 |
| Jan 29, 2026 | 24.00 | 26.00 | 24.22 | 26.00 | 26.00 | 3.59% | 8,035 |
| Jan 28, 2026 | 25.00 | 26.00 | 24.20 | 25.10 | 25.10 | -3.83% | 47,883 |
| Jan 27, 2026 | 25.00 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jan 26, 2026 | 25.00 | 27.01 | 24.24 | 26.10 | 26.10 | - | 907 |
| Jan 23, 2026 | 25.00 | 24.24 | 24.24 | 26.10 | 26.10 | - | 6,385 |
| Jan 22, 2026 | 25.00 | 27.01 | 24.24 | 26.10 | 26.10 | - | 11,510 |
| Jan 21, 2026 | 25.00 | 28.00 | 27.01 | 26.10 | 26.10 | - | 307 |
| Jan 20, 2026 | 25.00 | 28.00 | 24.20 | 26.10 | 26.10 | 0.38% | 10,831 |
| Jan 19, 2026 | 25.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 14 |
| Jan 16, 2026 | 25.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 15, 2026 | 24.00 | 25.48 | 24.15 | 26.00 | 26.00 | 4.00% | 18,593 |
| Jan 14, 2026 | 24.00 | 25.00 | 24.15 | 25.00 | 25.00 | - | 5,401 |
| Jan 13, 2026 | 24.00 | 25.48 | 24.15 | 25.00 | 25.00 | - | 2,818 |
| Jan 12, 2026 | 24.00 | 26.00 | 23.40 | 25.00 | 25.00 | 1.21% | 2,140,366 |
| Jan 9, 2026 | 24.00 | 25.48 | 25.20 | 24.70 | 24.70 | - | 55,555 |
| Jan 8, 2026 | 24.00 | 23.69 | 23.43 | 24.70 | 24.70 | - | 11,163 |
| Jan 7, 2026 | 24.00 | 25.40 | 25.40 | 24.70 | 24.70 | -1.20% | 3,880 |
| Jan 6, 2026 | 25.00 | 24.15 | 24.15 | 25.00 | 25.00 | - | 31,461 |
| Jan 5, 2026 | 25.00 | 27.00 | 23.15 | 25.00 | 25.00 | - | 106,120 |
| Jan 2, 2026 | 25.00 | 24.00 | 23.00 | 25.00 | 25.00 | - | 17,401 |
| Dec 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 30, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 7,000 |
| Dec 29, 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 1 |
| Dec 24, 2025 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -0.79% | 40,091 |
| Dec 23, 2025 | 26.00 | 27.00 | 24.00 | 25.20 | 25.20 | -3.08% | 120,215 |
| Dec 22, 2025 | 26.00 | 25.00 | 24.04 | 26.00 | 26.00 | - | 12,057 |
| Dec 19, 2025 | 26.00 | 25.20 | 24.04 | 26.00 | 26.00 | 4.00% | 110,765 |
| Dec 18, 2025 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | - | 173,424 |
| Dec 17, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 6,478 |
| Dec 16, 2025 | 24.00 | 25.40 | 24.02 | 25.00 | 25.00 | 0.81% | 42,731 |
| Dec 15, 2025 | 24.00 | 25.44 | 23.82 | 24.80 | 24.80 | -0.40% | 148,378 |
| Dec 12, 2025 | 24.00 | 25.44 | 23.82 | 24.90 | 24.90 | - | 4,229 |
| Dec 11, 2025 | 24.00 | 25.65 | 23.82 | 24.90 | 24.90 | - | 22,634 |
| Dec 10, 2025 | 24.00 | 24.40 | 24.00 | 24.90 | 24.90 | - | 25,425 |
| Dec 9, 2025 | 24.00 | 25.52 | 22.00 | 24.90 | 24.90 | 3.75% | 276,974 |
| Dec 8, 2025 | 25.00 | 26.00 | 22.00 | 24.00 | 24.00 | -2.04% | 135,469 |
| Dec 5, 2025 | 25.00 | 25.48 | 23.00 | 24.50 | 24.50 | -2.00% | 12,528 |
| Dec 4, 2025 | 24.50 | 26.52 | 23.05 | 25.00 | 25.00 | -3.85% | 72,113 |
| Dec 3, 2025 | 25.00 | 26.00 | 24.60 | 26.00 | 26.00 | 1.17% | 57,256 |