Aquila European Renewables (GBP) (AERS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquila European Renewables (GBP)

Date Open High Low Close* Volume
30/04/2025 47.40p 48.00p 46.85p 46.85p 13063
29/04/2025 50.00p 49.90p 47.50p 48.20p 7410
28/04/2025 50.00p 50.00p 48.25p 48.25p 2140
25/04/2025 49.90p 50.00p 48.00p 48.00p 33
24/04/2025 47.00p 49.32p 47.50p 47.50p 10
23/04/2025 47.00p 47.50p 46.00p 47.50p 7610
22/04/2025 47.00p 50.00p 46.00p 50.00p 11683
17/04/2025 47.00p 47.00p 46.50p 46.50p 11000
16/04/2025 47.90p 47.50p 47.50p 47.50p 0
15/04/2025 47.90p 48.69p 45.00p 47.50p 8806
14/04/2025 47.90p 49.00p 46.55p 46.55p 504
11/04/2025 50.00p 48.38p 45.00p 47.00p 3030
10/04/2025 50.00p 50.00p 48.00p 48.00p 1270
09/04/2025 46.30p 49.00p 45.00p 47.00p 18891
08/04/2025 49.00p 50.00p 46.04p 47.40p 392
07/04/2025 47.00p 50.00p 45.84p 47.40p 38254
04/04/2025 47.80p 49.20p 47.00p 49.20p 36443
03/04/2025 47.80p 49.20p 47.05p 49.20p 5
02/04/2025 47.80p 49.20p 47.54p 49.20p 26857
01/04/2025 47.80p 50.59p 47.54p 49.20p 4614
31/03/2025 47.80p 49.20p 47.54p 49.20p 45059
28/03/2025 47.80p 50.00p 49.20p 49.20p 6500
27/03/2025 47.80p 50.00p 47.54p 49.20p 37016
26/03/2025 47.80p 50.12p 47.54p 49.20p 4842
25/03/2025 47.80p 50.00p 47.54p 49.20p 10443
24/03/2025 47.80p 52.40p 46.80p 49.00p 65924
21/03/2025 49.00p 53.00p 47.80p 49.40p 61376
20/03/2025 49.90p 49.53p 48.65p 48.65p 698
19/03/2025 49.90p 50.00p 48.00p 49.05p 24720
18/03/2025 49.90p 49.49p 48.02p 48.55p 10681
17/03/2025 49.90p 49.90p 48.50p 48.50p 2012
14/03/2025 49.60p 49.60p 48.02p 48.35p 9528
13/03/2025 48.00p 50.78p 49.50p 49.50p 2000
12/03/2025 48.00p 51.92p 50.10p 50.10p 9
11/03/2025 48.00p 50.10p 48.95p 48.95p 0
10/03/2025 48.00p 50.60p 48.00p 50.10p 624906
07/03/2025 48.40p 49.40p 49.00p 49.00p 0
06/03/2025 48.40p 50.60p 48.00p 49.40p 35914
05/03/2025 53.60p 48.80p 48.42p 48.80p 1021
04/03/2025 53.60p 49.70p 48.45p 49.70p 1750
03/03/2025 53.60p 53.20p 48.60p 50.40p 28027
28/02/2025 53.60p 53.20p 49.00p 50.00p 31948
27/02/2025 53.60p 51.56p 49.05p 50.00p 23138
26/02/2025 53.60p 53.80p 49.00p 53.60p 27496
25/02/2025 50.00p 51.00p 49.05p 51.00p 4519
24/02/2025 50.00p 53.80p 50.40p 50.40p 23
21/02/2025 50.00p 53.80p 49.00p 50.80p 65683
20/02/2025 51.00p 52.70p 50.04p 51.50p 12586
19/02/2025 51.00p 52.20p 50.24p 51.60p 6657
18/02/2025 51.00p 55.20p 50.24p 51.60p 47151
17/02/2025 51.00p 56.00p 50.64p 52.20p 16680
14/02/2025 51.20p 54.95p 50.83p 51.10p 49678
13/02/2025 53.20p 57.80p 51.23p 52.40p 104209
12/02/2025 54.00p 55.20p 53.60p 54.40p 2493
11/02/2025 54.00p 57.80p 53.60p 55.30p 269
10/02/2025 54.00p 57.80p 55.60p 55.60p 62
07/02/2025 54.00p 57.80p 53.80p 55.70p 53195
06/02/2025 55.40p 55.90p 54.12p 55.90p 63948
05/02/2025 53.80p 55.24p 54.60p 54.60p 1779
04/02/2025 53.80p 55.24p 54.12p 54.70p 3888
03/02/2025 53.80p 55.40p 53.80p 54.50p 2899
31/01/2025 53.80p 55.08p 54.12p 54.60p 15154
30/01/2025 53.80p 54.60p 53.80p 54.60p 6380
29/01/2025 54.00p 55.40p 53.80p 54.30p 15868
28/01/2025 53.80p 55.40p 53.80p 53.80p 17940
27/01/2025 53.80p 54.42p 52.20p 54.30p 20815
24/01/2025 55.40p 55.40p 53.80p 54.30p 84182
23/01/2025 57.40p 55.60p 53.80p 54.60p 4005
22/01/2025 57.40p 57.60p 55.20p 55.20p 47
21/01/2025 53.80p 55.40p 55.36p 55.40p 5200
20/01/2025 53.80p 55.80p 53.80p 55.80p 715
17/01/2025 53.80p 55.20p 53.80p 55.20p 12016
16/01/2025 53.80p 55.40p 55.30p 55.40p 0
15/01/2025 53.80p 55.30p 53.80p 55.30p 28414
14/01/2025 54.00p 54.10p 53.80p 54.10p 156488
13/01/2025 53.80p 57.80p 54.00p 55.70p 3402
10/01/2025 53.80p 55.36p 53.80p 54.40p 38570
09/01/2025 54.80p 54.80p 53.82p 54.80p 21749
08/01/2025 54.80p 55.21p 52.44p 54.40p 12112
07/01/2025 55.00p 55.60p 54.80p 55.40p 31145
06/01/2025 56.60p 58.00p 55.60p 56.50p 6090
03/01/2025 56.60p 57.50p 55.56p 56.40p 5841
02/01/2025 57.80p 57.80p 56.40p 56.40p 3
31/12/2024 57.80p 55.90p 55.30p 55.90p 0
30/12/2024 57.80p 57.80p 55.30p 55.30p 6404
27/12/2024 58.00p 55.90p 54.83p 55.90p 3667
24/12/2024 58.00p 57.80p 55.90p 55.90p 10
23/12/2024 58.00p 58.00p 54.80p 56.30p 9969
20/12/2024 56.00p 55.68p 54.83p 55.40p 79834
19/12/2024 56.00p 55.90p 55.27p 55.90p 53740
18/12/2024 56.00p 56.30p 55.68p 56.30p 1235
17/12/2024 54.80p 56.30p 54.80p 56.30p 7909
16/12/2024 55.00p 55.60p 55.58p 55.60p 7418
13/12/2024 55.00p 55.80p 55.14p 55.30p 194
12/12/2024 55.00p 55.88p 55.30p 55.30p 12561
11/12/2024 55.00p 55.89p 54.80p 55.20p 44068
10/12/2024 55.80p 56.00p 55.00p 55.40p 32001
09/12/2024 55.80p 55.89p 55.22p 55.40p 8938
06/12/2024 55.80p 55.40p 55.22p 55.40p 16000
05/12/2024 55.80p 55.80p 54.11p 55.40p 24284
04/12/2024 55.80p 55.80p 54.04p 55.10p 34895
03/12/2024 55.00p 55.80p 54.20p 55.30p 52208
02/12/2024 55.00p 56.00p 54.20p 56.00p 8851
29/11/2024 55.00p 57.36p 54.20p 56.00p 2565
28/11/2024 55.00p 56.00p 54.29p 56.00p 11826
27/11/2024 54.00p 57.80p 54.00p 54.90p 428
26/11/2024 54.00p 58.80p 54.00p 56.00p 1819
25/11/2024 56.00p 58.80p 54.90p 54.90p 1270
22/11/2024 58.80p 58.80p 54.10p 56.00p 26
21/11/2024 57.00p 58.80p 54.20p 55.90p 4078
20/11/2024 57.00p 56.40p 55.90p 55.90p 0
19/11/2024 57.00p 57.65p 54.05p 56.40p 1015
18/11/2024 55.00p 55.90p 54.00p 55.90p 56341
15/11/2024 55.00p 56.40p 56.00p 56.00p 0
14/11/2024 55.00p 58.32p 54.17p 56.40p 2855
13/11/2024 55.00p 57.65p 54.20p 56.00p 3437
12/11/2024 55.00p 58.80p 54.20p 56.50p 245146
11/11/2024 55.00p 57.31p 54.24p 55.70p 2517
08/11/2024 55.00p 57.31p 56.00p 56.00p 14
07/11/2024 55.00p 57.31p 56.00p 56.00p 356
06/11/2024 55.00p 57.50p 54.00p 56.00p 52353
05/11/2024 54.00p 58.80p 54.24p 56.40p 8936
04/11/2024 54.00p 55.80p 54.20p 55.80p 20840
01/11/2024 54.00p 59.00p 54.00p 55.60p 14859
31/10/2024 54.40p 56.70p 54.05p 56.70p 15125
30/10/2024 54.40p 56.00p 54.05p 56.00p 15
29/10/2024 54.40p 56.00p 54.05p 56.00p 16952
28/10/2024 54.40p 56.30p 54.05p 56.30p 32217
25/10/2024 54.40p 58.80p 54.00p 56.00p 12179
24/10/2024 54.40p 55.80p 54.05p 55.80p 1176
23/10/2024 54.40p 56.45p 54.00p 55.80p 112477
22/10/2024 54.40p 58.56p 56.00p 56.00p 8
21/10/2024 54.40p 58.80p 54.40p 56.00p 18168
18/10/2024 59.00p 59.00p 54.40p 56.20p 9879
17/10/2024 54.40p 56.85p 54.40p 55.20p 10790
16/10/2024 55.00p 55.00p 54.13p 54.70p 48087
15/10/2024 56.00p 56.70p 54.77p 56.70p 4185
14/10/2024 56.00p 56.67p 54.77p 56.40p 4328
11/10/2024 54.60p 56.00p 54.00p 56.00p 33272
10/10/2024 54.60p 56.94p 54.60p 56.40p 18117
09/10/2024 59.00p 59.00p 54.60p 56.30p 50264
08/10/2024 55.00p 57.33p 54.00p 56.00p 21847
07/10/2024 54.80p 57.34p 56.00p 56.00p 5858
04/10/2024 54.80p 56.98p 55.50p 56.00p 40127
03/10/2024 54.80p 55.50p 55.00p 55.50p 6200
02/10/2024 54.80p 59.40p 56.20p 56.20p 1841
01/10/2024 54.80p 59.60p 54.20p 56.40p 34098
30/09/2024 54.80p 57.58p 54.80p 56.70p 61391
27/09/2024 55.80p 56.70p 55.10p 56.70p 79454
26/09/2024 55.80p 57.80p 57.30p 57.80p 0
25/09/2024 55.80p 57.58p 54.85p 57.30p 6636
24/09/2024 55.80p 58.00p 54.85p 57.60p 94502
23/09/2024 55.80p 59.80p 54.80p 57.30p 164659
20/09/2024 55.80p 57.30p 54.98p 57.30p 154277
19/09/2024 54.80p 57.90p 55.10p 57.30p 17084
18/09/2024 54.80p 57.30p 55.10p 57.30p 7500
17/09/2024 54.80p 55.67p 54.81p 55.60p 86697
16/09/2024 54.80p 58.20p 54.70p 55.30p 117468
13/09/2024 56.40p 60.00p 55.06p 57.30p 26257
12/09/2024 56.40p 58.14p 55.24p 57.60p 29853
11/09/2024 54.60p 59.80p 56.70p 56.70p 41
10/09/2024 54.60p 58.14p 54.60p 56.90p 19975
09/09/2024 54.80p 56.80p 54.60p 55.70p 3324
06/09/2024 54.80p 56.70p 54.60p 56.70p 47200
05/09/2024 54.80p 57.93p 54.80p 56.70p 21296
04/09/2024 57.80p 59.40p 56.60p 56.60p 17
03/09/2024 57.80p 58.80p 54.60p 56.30p 13377
30/08/2024 57.80p 57.80p 56.70p 56.70p 243
29/08/2024 54.60p 58.30p 56.60p 56.60p 13631
28/08/2024 54.60p 59.40p 54.60p 56.60p 14622
27/08/2024 54.60p 58.71p 52.99p 56.70p 52689
23/08/2024 56.40p 56.60p 54.60p 56.60p 12954
22/08/2024 56.40p 59.80p 56.70p 56.70p 10042
21/08/2024 56.40p 59.80p 54.60p 56.70p 882
20/08/2024 56.40p 58.71p 56.21p 56.70p 12538
19/08/2024 54.60p 56.70p 54.80p 56.70p 206
16/08/2024 54.60p 56.70p 54.60p 56.70p 5823
15/08/2024 54.80p 59.80p 54.80p 56.70p 49987
14/08/2024 59.80p 59.74p 54.85p 57.30p 57800
13/08/2024 59.80p 59.74p 57.30p 57.30p 31916
12/08/2024 59.80p 59.74p 57.30p 57.30p 15542
09/08/2024 59.80p 57.30p 57.30p 57.30p 0
08/08/2024 59.80p 59.74p 57.30p 57.30p 6718
07/08/2024 59.80p 60.00p 54.80p 57.30p 18845
06/08/2024 0.00p 59.80p 57.20p 57.20p 3472
05/08/2024 55.00p 57.81p 54.00p 56.00p 78646
02/08/2024 58.00p 56.62p 54.20p 56.00p 22508
01/08/2024 58.00p 58.00p 55.18p 55.80p 16677
31/07/2024 55.00p 58.00p 54.50p 56.30p 144250
30/07/2024 55.00p 58.00p 56.10p 56.10p 6449
29/07/2024 55.00p 56.60p 55.00p 55.00p 33483
26/07/2024 55.00p 56.21p 54.80p 54.90p 2000
25/07/2024 55.00p 56.14p 52.80p 54.80p 10186
24/07/2024 55.00p 56.36p 55.50p 55.50p 5323
23/07/2024 55.00p 55.90p 54.50p 55.90p 114072
22/07/2024 55.00p 55.10p 53.25p 55.10p 7333
19/07/2024 55.00p 55.80p 54.30p 54.30p 1077
18/07/2024 55.00p 55.50p 55.10p 55.10p 36200
17/07/2024 55.00p 55.80p 54.20p 54.20p 3557
16/07/2024 55.00p 55.80p 53.94p 54.80p 52010

*Close Price adjusted for both dividends and splits