Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sparkco2etcsec (CO2P) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 5,797.00 5,797.00 5,797.00 5,823.50 145
30th Jun 2025 (Mon) 5,742.00 5,742.00 5,742.00 5,671.00 449
27th Jun 2025 (Fri) 5,773.00 5,797.00 5,773.00 5,796.00 275
26th Jun 2025 (Thu) 5,748.00 5,748.00 5,748.00 5,744.50 62
25th Jun 2025 (Wed) 5,886.00 5,886.00 5,886.00 5,822.50 20
24th Jun 2025 (Tue) 6,017.00 6,017.00 5,950.00 5,983.00 613
23rd Jun 2025 (Mon) 5,926.00 5,926.00 5,926.00 5,985.00 167
20th Jun 2025 (Fri) 5,955.50 5,975.50 5,955.50 5,975.50 500
19th Jun 2025 (Thu) 6,101.50 6,101.50 5,955.50 5,955.50 19
18th Jun 2025 (Wed) 6,080.50 6,101.50 6,080.50 6,101.50 174
17th Jun 2025 (Tue) 6,154.50 6,154.50 6,080.50 6,080.50 0
16th Jun 2025 (Mon) 6,150.00 6,150.00 6,150.00 6,154.50 818
13th Jun 2025 (Fri) 6,170.50 6,187.00 6,170.50 6,187.00 15
12th Jun 2025 (Thu) 6,031.50 6,170.50 6,031.50 6,170.50 11
11th Jun 2025 (Wed) 6,038.00 6,038.00 6,038.00 6,031.50 482
10th Jun 2025 (Tue) 5,920.00 5,920.00 5,920.00 5,886.50 37
9th Jun 2025 (Mon) 5,945.00 5,996.00 5,945.00 5,970.00 137
6th Jun 2025 (Fri) 5,852.00 5,852.00 5,852.00 5,942.50 194
5th Jun 2025 (Thu) 5,920.00 5,920.00 5,875.00 5,875.00 119
4th Jun 2025 (Wed) 5,830.00 5,833.00 5,830.00 5,833.00 296
3rd Jun 2025 (Tue) 5,664.00 5,664.00 5,664.00 5,830.00 23
2nd Jun 2025 (Mon) 5,680.50 5,739.00 5,680.50 5,739.00 4
30th May 2025 (Fri) 5,710.00 5,710.00 5,680.50 5,680.50 5
29th May 2025 (Thu) 5,753.00 5,753.00 5,753.00 5,710.00 5
28th May 2025 (Wed) 5,701.00 5,784.00 5,701.00 5,784.00 65
27th May 2025 (Tue) 5,644.00 5,644.00 5,644.00 5,701.00 113
26th May 2025 (Mon) 5,774.00 5,774.00 5,774.00 5,774.00 0
23rd May 2025 (Fri) 5,835.00 5,835.00 5,835.00 5,759.50 57
22nd May 2025 (Thu) 5,866.50 5,866.50 5,784.00 5,784.00 0
21st May 2025 (Wed) 5,902.50 5,902.50 5,866.50 5,866.50 12
20th May 2025 (Tue) 5,634.00 5,839.00 5,634.00 5,902.50 118
19th May 2025 (Mon) 5,660.00 5,660.00 5,607.00 5,674.50 90
16th May 2025 (Fri) 5,890.50 5,890.50 5,705.50 5,705.50 1,218
15th May 2025 (Thu) 5,764.00 5,795.00 5,764.00 5,890.50 154
14th May 2025 (Wed) 5,800.00 5,800.00 5,800.00 5,804.00 63
13th May 2025 (Tue) 5,888.50 5,888.50 5,835.50 5,835.50 10
12th May 2025 (Mon) 5,690.50 5,888.50 5,690.50 5,888.50 1
9th May 2025 (Fri) 5,738.50 5,738.50 5,690.50 5,690.50 15
8th May 2025 (Thu) 5,770.50 5,770.50 5,738.50 5,738.50 0
7th May 2025 (Wed) 5,571.00 5,765.00 5,571.00 5,770.50 104
6th May 2025 (Tue) 5,564.00 5,581.00 5,564.00 5,611.50 1,422
5th May 2025 (Mon) 5,614.00 5,614.00 5,614.00 5,614.00 0
2nd May 2025 (Fri) 5,580.00 5,580.00 5,580.00 5,601.50 144
FTSE 100 Latest
Value8,791.88
Change6.55