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 (CO2U) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 78.71 80.88 78.71 80.88 0
28th Jul 2025 (Mon) 80.10 80.10 78.71 78.71 0
25th Jul 2025 (Fri) 80.20 80.20 80.20 80.10 48
24th Jul 2025 (Thu) 77.995 80.06 77.995 80.06 0
23rd Jul 2025 (Wed) 77.69 77.995 77.69 77.995 0
22nd Jul 2025 (Tue) 78.315 78.315 77.69 77.69 0
21st Jul 2025 (Mon) 78.24 78.315 78.24 78.315 0
18th Jul 2025 (Fri) 78.435 78.435 78.24 78.24 0
17th Jul 2025 (Thu) 79.645 79.645 78.435 78.435 0
16th Jul 2025 (Wed) 79.615 79.645 79.615 79.645 0
15th Jul 2025 (Tue) 81.13 81.13 81.13 79.615 33
14th Jul 2025 (Mon) 78.965 78.965 78.84 78.84 0
11th Jul 2025 (Fri) 79.085 79.085 78.965 78.965 0
10th Jul 2025 (Thu) 79.115 79.115 79.085 79.085 2
9th Jul 2025 (Wed) 79.00 79.115 79.00 79.115 0
8th Jul 2025 (Tue) 80.21 80.21 79.00 79.00 0
7th Jul 2025 (Mon) 80.80 80.80 80.21 80.21 0
4th Jul 2025 (Fri) 81.265 81.265 80.80 80.80 0
3rd Jul 2025 (Thu) 80.90 81.265 80.90 81.265 0
2nd Jul 2025 (Wed) 79.56 80.90 79.56 80.90 0
1st Jul 2025 (Tue) 77.885 79.56 77.885 79.56 0
30th Jun 2025 (Mon) 79.52 79.52 77.885 77.885 0
27th Jun 2025 (Fri) 79.55 79.55 79.55 79.52 145
26th Jun 2025 (Thu) 79.29 79.29 78.975 78.975 0
25th Jun 2025 (Wed) 81.375 81.375 79.29 79.29 0
24th Jun 2025 (Tue) 81.45 81.45 81.45 81.375 35
23rd Jun 2025 (Mon) 80.12 80.12 80.12 80.79 1
20th Jun 2025 (Fri) 79.63 80.71 79.63 80.71 0
19th Jun 2025 (Thu) 80.93 80.93 80.93 79.63 14
18th Jun 2025 (Wed) 82.03 82.505 82.03 82.505 0
17th Jun 2025 (Tue) 83.375 83.375 82.03 82.03 0
16th Jun 2025 (Mon) 83.78 83.78 83.375 83.375 0
13th Jun 2025 (Fri) 83.895 83.895 83.78 83.78 0
12th Jun 2025 (Thu) 81.62 83.895 81.62 83.895 0
11th Jun 2025 (Wed) 81.73 81.73 81.73 81.62 633
10th Jun 2025 (Tue) 79.57 79.57 79.57 79.61 249
9th Jun 2025 (Mon) 80.26 81.105 80.26 81.105 0
6th Jun 2025 (Fri) 79.68 80.26 79.68 80.26 0
5th Jun 2025 (Thu) 80.49 80.49 80.49 79.68 30
4th Jun 2025 (Wed) 78.81 79.335 78.81 79.335 0
3rd Jun 2025 (Tue) 77.69 78.81 77.69 78.81 0
2nd Jun 2025 (Mon) 76.395 77.69 76.395 77.69 0
30th May 2025 (Fri) 77.005 77.005 76.395 76.395 0
FTSE 100 Latest
Value9,105.35
Change-30.97