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
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
29th May 2025 (Thu) 77.66 77.66 77.005 77.005 0
28th May 2025 (Wed) 77.055 77.66 77.055 77.66 0
27th May 2025 (Tue) 77.16 77.16 77.055 77.055 0
26th May 2025 (Mon) 77.16 77.16 77.16 77.16 0
23rd May 2025 (Fri) 77.87 77.87 77.63 77.63 0
22nd May 2025 (Thu) 78.76 78.76 77.87 77.87 0
21st May 2025 (Wed) 78.955 78.955 78.76 78.76 0
20th May 2025 (Tue) 75.855 78.955 75.855 78.955 0
19th May 2025 (Mon) 75.885 75.885 75.855 75.855 0
16th May 2025 (Fri) 78.315 78.315 75.885 75.885 0
15th May 2025 (Thu) 77.195 78.315 77.195 78.315 0
14th May 2025 (Wed) 77.16 77.16 77.16 77.195 183
13th May 2025 (Tue) 77.785 77.785 77.725 77.725 0
12th May 2025 (Mon) 75.66 77.785 75.66 77.785 0
9th May 2025 (Fri) 76.325 76.325 75.66 75.66 0
8th May 2025 (Thu) 77.00 77.00 76.325 76.325 0
7th May 2025 (Wed) 75.025 77.00 75.025 77.00 0
6th May 2025 (Tue) 71.91 75.025 71.91 75.025 0
5th May 2025 (Mon) 71.91 71.91 71.91 71.91 0
2nd May 2025 (Fri) 72.01 74.68 72.01 74.68 0
FTSE 100 Latest
Value8,785.33
Change24.37