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
26/12/2025 30.90p 32.40p 30.90p 32.40p 24
25/12/2025 30.90p 32.40p 30.90p 32.40p 24
24/12/2025 30.90p 32.40p 30.90p 32.40p 24
23/12/2025 30.90p 32.30p 30.90p 32.30p 13978
22/12/2025 30.90p 32.30p 31.75p 32.30p 69484
19/12/2025 30.90p 32.30p 30.90p 32.30p 11972
18/12/2025 32.50p 33.70p 30.90p 32.30p 100151
17/12/2025 32.50p 32.55p 32.55p 32.55p 0
16/12/2025 32.50p 33.42p 32.55p 32.55p 60123
15/12/2025 32.50p 33.51p 30.90p 32.55p 20273
12/12/2025 32.50p 32.55p 30.90p 32.55p 2148
11/12/2025 32.50p 34.20p 30.80p 32.55p 11020
10/12/2025 32.60p 33.59p 32.55p 32.55p 666
09/12/2025 32.60p 32.65p 32.60p 32.65p 100
08/12/2025 34.00p 34.20p 31.00p 32.60p 20593
05/12/2025 34.00p 34.20p 32.60p 32.60p 31
04/12/2025 34.00p 34.20p 31.10p 32.60p 29
03/12/2025 34.00p 32.60p 31.11p 32.60p 25000
02/12/2025 34.00p 34.00p 32.60p 32.60p 133249
01/12/2025 34.20p 34.20p 31.11p 32.65p 48197
28/11/2025 29.10p 33.00p 29.10p 32.00p 68022
27/11/2025 29.00p 31.04p 29.12p 30.25p 144521
26/11/2025 29.00p 30.67p 29.10p 30.25p 14283
25/11/2025 29.00p 30.25p 30.25p 30.25p 0
24/11/2025 29.00p 30.90p 29.00p 30.25p 6521
21/11/2025 28.50p 29.50p 28.50p 29.00p 4665
20/11/2025 29.00p 30.29p 29.70p 29.70p 14488
19/11/2025 29.00p 31.50p 30.25p 30.25p 3
18/11/2025 29.00p 31.04p 30.25p 30.25p 3934
17/11/2025 29.00p 31.50p 30.25p 30.25p 94
14/11/2025 29.00p 31.38p 29.00p 30.30p 7151
13/11/2025 30.50p 30.50p 29.10p 30.30p 35016
12/11/2025 30.00p 31.00p 29.10p 30.00p 3740900
11/11/2025 30.00p 31.00p 28.79p 30.00p 38863
10/11/2025 29.50p 30.00p 28.32p 28.50p 84907
07/11/2025 30.20p 30.00p 27.63p 29.00p 77293
06/11/2025 30.20p 31.43p 27.70p 28.50p 101161
05/11/2025 31.50p 35.90p 30.32p 31.10p 203867
04/11/2025 38.50p 37.50p 34.13p 35.40p 12131
03/11/2025 38.50p 38.50p 35.00p 36.15p 11393
31/10/2025 39.00p 37.65p 37.40p 37.40p 0
30/10/2025 39.00p 39.00p 37.65p 37.65p 42440
29/10/2025 37.70p 39.00p 37.00p 38.30p 17833
28/10/2025 37.60p 40.40p 36.60p 37.65p 88440
27/10/2025 39.00p 39.35p 38.00p 39.35p 40000
24/10/2025 38.00p 41.90p 38.00p 39.65p 198047
23/10/2025 38.50p 41.05p 38.00p 39.40p 121562
22/10/2025 39.90p 41.62p 37.10p 40.00p 123683
21/10/2025 40.00p 41.90p 40.10p 40.55p 4345
20/10/2025 40.00p 40.95p 40.00p 40.95p 3393
17/10/2025 40.30p 41.54p 40.10p 40.55p 6077
16/10/2025 40.30p 41.90p 40.30p 40.40p 727
15/10/2025 40.10p 40.30p 40.12p 40.30p 8150
14/10/2025 40.10p 42.00p 40.10p 40.55p 1020
13/10/2025 41.90p 42.00p 40.10p 41.00p 679
10/10/2025 40.00p 41.91p 40.00p 41.00p 10309
09/10/2025 40.30p 41.90p 40.00p 40.60p 20841
08/10/2025 40.10p 42.00p 40.90p 40.90p 400
07/10/2025 40.10p 41.90p 40.60p 40.60p 65
06/10/2025 40.10p 41.90p 40.95p 40.95p 219
03/10/2025 40.10p 41.90p 40.95p 40.95p 6000
02/10/2025 40.10p 41.00p 39.10p 40.75p 39457
01/10/2025 38.90p 39.50p 38.95p 38.95p 2500
30/09/2025 38.90p 39.10p 37.60p 37.60p 40842
29/09/2025 38.20p 39.90p 36.41p 37.60p 11086
26/09/2025 38.20p 39.90p 36.25p 37.95p 149
25/09/2025 38.20p 39.24p 36.25p 37.85p 4070
24/09/2025 38.20p 38.20p 36.02p 36.85p 64213
23/09/2025 38.20p 41.50p 38.20p 39.50p 10231
22/09/2025 40.10p 41.50p 38.20p 39.50p 43850
19/09/2025 40.10p 39.50p 38.54p 39.50p 1136
18/09/2025 40.10p 39.50p 38.54p 39.50p 11535
17/09/2025 40.10p 41.60p 38.50p 40.00p 4835
16/09/2025 40.10p 40.65p 40.10p 38.70p 44991
15/09/2025 40.10p 42.25p 39.50p 40.65p 11828
12/09/2025 40.10p 42.25p 39.10p 41.00p 15564
11/09/2025 40.10p 41.00p 40.10p 41.00p 4
10/09/2025 40.10p 42.90p 39.50p 41.00p 11815
09/09/2025 40.10p 42.90p 41.00p 41.00p 595
08/09/2025 40.10p 42.90p 39.10p 41.00p 3146
05/09/2025 40.10p 43.33p 39.20p 40.65p 148643
04/09/2025 44.10p 43.80p 40.10p 41.25p 3107
03/09/2025 44.10p 43.90p 40.52p 42.00p 5999
02/09/2025 44.10p 44.00p 41.40p 42.50p 11868
01/09/2025 44.10p 43.10p 42.02p 43.10p 27787
29/08/2025 44.10p 43.60p 42.46p 43.10p 6641
28/08/2025 44.10p 45.80p 42.10p 43.60p 51437
27/08/2025 44.10p 47.90p 44.10p 43.85p 34035
26/08/2025 46.00p 47.14p 44.50p 44.75p 1105
22/08/2025 46.00p 45.54p 44.10p 44.60p 15713
21/08/2025 46.00p 47.22p 44.39p 45.60p 6333
20/08/2025 46.00p 45.50p 44.50p 45.50p 9600
19/08/2025 46.00p 46.00p 44.39p 46.00p 325
18/08/2025 46.00p 45.62p 44.30p 45.05p 55557
15/08/2025 46.00p 45.54p 44.40p 44.85p 458703
14/08/2025 46.00p 46.70p 44.90p 46.15p 715887
13/08/2025 47.90p 47.90p 46.30p 46.50p 24445
12/08/2025 46.00p 47.52p 47.05p 47.05p 22
11/08/2025 46.00p 49.12p 47.05p 47.05p 2159
08/08/2025 46.00p 50.00p 46.00p 48.00p 5002
07/08/2025 46.60p 52.20p 46.06p 48.00p 10644
06/08/2025 46.60p 50.96p 49.00p 49.00p 2000
05/08/2025 46.60p 48.60p 46.50p 48.60p 14282
04/08/2025 52.60p 52.20p 45.50p 48.40p 21266
01/08/2025 52.60p 49.00p 48.40p 48.40p 10000
31/07/2025 52.60p 50.86p 45.50p 48.85p 15582
30/07/2025 52.60p 48.40p 48.20p 48.40p 0
29/07/2025 52.60p 48.20p 46.40p 48.20p 1397
28/07/2025 52.60p 52.60p 45.40p 49.00p 186357
25/07/2025 53.80p 54.20p 52.93p 54.20p 12300
24/07/2025 53.80p 55.32p 52.60p 54.20p 14627
23/07/2025 53.80p 53.80p 53.80p 53.80p 0
22/07/2025 53.80p 53.80p 53.80p 53.80p 0
21/07/2025 53.80p 54.20p 53.80p 53.80p 0
18/07/2025 53.80p 55.80p 52.63p 54.20p 4517
17/07/2025 53.80p 55.32p 52.60p 53.80p 49996
16/07/2025 53.80p 53.80p 52.66p 53.40p 22507
15/07/2025 52.80p 55.32p 54.00p 54.40p 7003
14/07/2025 52.80p 55.32p 54.20p 54.20p 3803
11/07/2025 52.80p 55.80p 52.66p 53.30p 3590
10/07/2025 52.80p 56.00p 52.60p 53.80p 14416
09/07/2025 54.80p 56.00p 52.80p 54.40p 33
08/07/2025 54.80p 56.00p 52.80p 54.40p 165941
07/07/2025 54.80p 56.00p 54.40p 54.40p 2
04/07/2025 54.80p 55.32p 52.66p 53.80p 29577
03/07/2025 55.00p 54.20p 53.80p 54.20p 0
02/07/2025 55.00p 55.80p 53.80p 53.80p 3487
01/07/2025 55.00p 55.80p 53.40p 53.40p 4
30/06/2025 55.00p 55.80p 52.86p 53.80p 413
27/06/2025 55.00p 55.80p 53.00p 54.40p 55387
26/06/2025 55.00p 53.80p 52.60p 53.20p 3432
25/06/2025 55.00p 55.80p 52.60p 53.80p 1959
24/06/2025 55.00p 55.80p 53.30p 53.30p 150
23/06/2025 55.00p 55.80p 53.80p 53.80p 88
20/06/2025 55.00p 55.80p 52.66p 54.20p 33159
19/06/2025 54.00p 55.32p 53.59p 53.80p 1190
18/06/2025 54.00p 53.80p 52.80p 52.80p 10000
17/06/2025 54.00p 55.80p 53.30p 53.30p 247
16/06/2025 54.00p 55.80p 53.76p 54.00p 28030
13/06/2025 56.00p 55.78p 54.50p 54.50p 682
12/06/2025 56.00p 55.59p 54.50p 54.50p 1798
11/06/2025 56.00p 56.00p 54.18p 54.50p 28037
10/06/2025 53.20p 56.00p 53.20p 53.80p 5147
09/06/2025 54.40p 56.00p 54.40p 54.60p 23
06/06/2025 57.40p 57.40p 52.80p 54.40p 35719
05/06/2025 55.00p 53.20p 52.56p 53.20p 13700
04/06/2025 55.00p 54.00p 52.40p 53.20p 67
03/06/2025 55.00p 55.40p 52.60p 53.20p 4014
02/06/2025 55.00p 55.07p 53.90p 53.90p 1815
30/05/2025 55.00p 55.00p 53.90p 53.90p 27097
29/05/2025 54.80p 55.40p 53.60p 53.60p 48190
28/05/2025 56.00p 53.60p 52.00p 53.60p 658
27/05/2025 56.00p 55.40p 52.00p 53.70p 80
23/05/2025 56.00p 55.06p 52.99p 53.60p 4836
22/05/2025 56.00p 53.60p 52.00p 53.60p 2
21/05/2025 56.00p 55.60p 54.10p 54.10p 14
20/05/2025 56.00p 55.60p 52.88p 53.70p 2762
19/05/2025 56.00p 55.40p 51.40p 53.50p 732
16/05/2025 56.00p 53.50p 51.60p 53.50p 189
15/05/2025 56.00p 56.00p 52.88p 54.00p 40739
14/05/2025 53.20p 56.00p 53.80p 53.80p 3223
13/05/2025 53.20p 56.00p 52.88p 53.70p 698
12/05/2025 53.20p 54.98p 51.30p 53.70p 371748
09/05/2025 53.20p 53.62p 50.00p 52.00p 106626
08/05/2025 48.20p 46.70p 46.60p 46.70p 7662
07/05/2025 48.20p 47.75p 46.85p 46.85p 0
06/05/2025 48.20p 49.90p 47.75p 47.75p 10198
02/05/2025 47.40p 49.57p 48.25p 48.25p 8517
01/05/2025 47.40p 47.80p 46.96p 47.80p 3554
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

*Close Price adjusted for both dividends and splits