Stock listing

LSE:CO2P SparkChange Physical Carbon EUA ETC Share Price

UK listing (LSE) of SparkChange Physical Carbon EUA ETC · home listing LSE:CO2

Follow SparkChange Physical Carbon EUA ETC into a list and get an email when it puts out news.

Share price · LSE:CO2P

6,964.00p GBX (pence) +73.50 (+1.1%)

Close on Nov 9, 2026

Past year +2.0% · daily closes, Nov 10, 2025 – Nov 6, 2026, adjusted for splits
Day range
6,901.82p – 6,964.00p GBX (pence)Nov 9, 2026
Volume
13 sharesNov 9, 2026
52-week range
5,147.97p – 7,650.00p GBX (pence)Lowest and highest trades, Nov 10, 2025 – Nov 9, 2026
Traded on an average day
£11,216 GBPMedian day 54 shares · last 3 months, Aug 10, 2026 – Nov 6, 2026
SparkChange Physical Carbon EUA ETC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:CO2 · Home€83.42 EUR+0.795 (+1.0%)1€82.86€83.42€82.86€82.62Close on Nov 9, 2026
LSE:CO2P6,964.00p GBX (pence)+73.50 (+1.1%)136,944.00p6,964.00p6,901.82p6,890.50pClose on Nov 9, 2026
LSE:CO2U$93.43 USD+1.325 (+1.4%)28$93.43$93.43$91.58$92.10Close on Nov 9, 2026
Xetra:FCO2€82.57 EUR-2.36 (-2.8%)708€84.04€84.04€82.57€84.93Close on Nov 6, 2026

Daily closes

Last 3 months, Aug 10, 2026 – Nov 6, 2026 · LSE:CO2P · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
6,890.50p-190.00-2.7%6,993.00p6,993.00p6,860.00p498
7,080.50p-82.00-1.1%7,180.00p7,214.00p7,018.00p1,068
7,162.50p+22.00+0.3%7,235.00p7,237.00p7,144.00p9
7,140.50p-47.50-0.7%7,253.00p7,260.00p7,140.50p133
7,188.00p+112.00+1.6%7,193.00p7,236.00p7,095.00p95
7,076.00p-18.00-0.3%7,086.00p7,121.57p7,076.00p138
7,094.00p-8.00-0.1%7,026.00p7,094.00p7,026.00p3
7,102.00p+81.50+1.2%7,025.00p7,141.00p6,998.00p10
7,020.50p-26.00-0.4%7,005.00p7,062.98p6,976.78p401
7,046.50p+156.00+2.3%6,984.00p7,046.50p6,931.00p16
6,890.50p-1.500.0%6,845.00p6,890.50p6,845.00p2
6,892.00p+59.00+0.9%6,798.00p6,892.00p6,798.00p15
6,833.00p-9.50-0.1%6,861.00p6,909.00p6,829.00p13
6,842.50p-36.00-0.5%6,815.00p6,861.00p6,815.00p18
6,878.50p+55.50+0.8%6,900.00p6,900.00p6,801.00p80
6,823.00p-104.50-1.5%6,882.00p6,921.00p6,800.00p17
6,927.50p-67.50-1.0%6,894.00p6,975.00p6,894.00p99
6,995.00p-75.00-1.1%7,058.00p7,058.00p6,991.00p15
7,070.00p-3.000.0%7,028.00p7,131.00p7,028.00p58
7,073.00p+63.00+0.9%7,041.00p7,127.00p6,953.00p415
7,010.00p+15.50+0.2%7,023.00p7,045.00p6,960.00p40
6,994.50p+94.50+1.4%6,880.00p6,994.50p6,880.00p988
6,900.00p+59.00+0.9%6,842.00p6,908.00p6,723.00p6
6,841.00p+74.00+1.1%6,815.00p6,874.00p6,812.00p20
6,767.00p-59.50-0.9%6,687.00p6,780.00p6,671.69p294
6,826.50p-108.50-1.6%6,949.00p6,949.00p6,805.00p77
6,935.00p+15.00+0.2%6,928.00p6,988.00p6,878.00p4
6,920.00p-81.00-1.2%7,006.00p7,006.00p6,906.71p405
7,001.00p-23.50-0.3%7,018.00p7,021.00p7,001.00p21
7,024.50p-87.00-1.2%7,139.00p7,145.00p7,013.00p24
7,111.50p+19.00+0.3%7,111.50p7,111.50p7,111.50p102
7,092.50p+70.50+1.0%7,117.00p7,122.00p7,059.00p103
7,022.00p-53.50-0.8%7,074.00p7,125.00p6,998.00p3
7,075.50p+4.00+0.1%7,092.14p7,092.14p6,999.00p146
7,071.50p-4.50-0.1%7,095.00p7,137.00p7,071.50p98
7,076.00p+58.00+0.8%7,109.00p7,109.00p7,076.00p6
7,018.00p+111.00+1.6%6,871.00p7,018.00p6,869.00p47
6,907.00p-40.00-0.6%6,921.00p6,983.00p6,881.00p49
6,947.00p-232.50-3.2%6,966.00p7,028.00p6,947.00p262
7,179.50p+194.50+2.8%7,109.00p7,179.50p7,003.00p513
6,985.00p-24.00-0.3%7,039.00p7,077.00p6,963.00p9
7,009.00p+27.50+0.4%6,987.00p7,009.00p6,983.00p10
6,981.50p+13.50+0.2%7,043.00p7,043.00p6,952.00p16
6,968.00p+47.00+0.7%6,944.00p7,019.00p6,941.05p69
6,921.00p+60.50+0.9%6,895.00p6,954.00p6,877.00p256
6,860.50p+60.00+0.9%6,879.00p6,925.00p6,822.00p7
6,800.50p-49.50-0.7%6,829.00p6,887.00p6,794.00p8
6,850.00p+79.00+1.2%6,746.00p6,901.00p6,746.00p14
6,771.00p+40.50+0.6%6,807.00p6,807.00p6,657.43p340
6,730.50p+29.00+0.4%6,737.00p6,737.00p6,692.00p2
6,701.50p-32.50-0.5%6,744.00p6,771.00p6,663.00p3
6,734.00p-117.00-1.7%6,853.00p6,886.00p6,734.00p145
6,851.00p+42.50+0.6%6,833.00p6,851.00p6,787.19p465
6,808.50p+82.50+1.2%6,816.00p6,827.00p6,715.00p156
6,726.00p+39.00+0.6%6,794.00p6,794.00p6,726.00p100
6,687.00p+40.00+0.6%6,609.00p6,717.00p6,609.00p128
6,647.00p-23.00-0.3%6,644.00p6,674.27p6,606.00p520
6,670.00p+56.00+0.8%6,584.23p6,670.00p6,584.23p1,524
6,614.00p-37.50-0.6%6,616.00p6,664.00p6,576.00p142
6,651.50p-47.50-0.7%6,710.00p6,739.00p6,651.50p1
6,699.00p+65.50+1.0%6,690.00p6,730.00p6,643.69p20
6,633.50p-48.00-0.7%6,616.00p6,726.00p6,616.00p5
6,681.50p+27.00+0.4%6,667.00p6,681.50p6,634.00p5
6,654.50p-108.50-1.6%6,737.00p6,737.00p6,635.00p145
Ticker
LSE:CO2P
Asset type
Fund
Exchange
LSE
Currency
GBX

Decks

SparkChange Physical Carbon EUA ETC on 6ix

What it is
Exchange-traded product (ETP)
Decks
4 decks · latest Jul 31, 2025

Where SparkChange Physical Carbon EUA ETC is listed

ListingExchangeCountryCurrency
LSE:CO2 · Home listingLSEUnited KingdomEUR
LSE:CO2P · This pageLSEUnited KingdomGBX
LSE:CO2ULSEUnited KingdomUSD
Xetra:FCO2XetraGermanyEUR
Euronext:CO2EuronextFranceEUR

Log in to ask 6ix AI your own questions about SparkChange Physical Carbon EUA ETC.