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
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
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

*Close Price adjusted for both dividends and splits