NextEnergy Solar Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 48.240 | 48.950 | 47.150 | 48.200 | 48.200 | 718,075 |
| 2026-10-19 | 49.000 | 49.000 | 47.250 | 48.000 | 48.000 | 1,156,443 |
| 2026-10-16 | 48.400 | 48.800 | 47.950 | 48.650 | 48.650 | 1,042,370 |
| 2026-10-15 | 47.100 | 48.600 | 47.100 | 47.400 | 47.400 | 1,066,831 |
| 2026-10-14 | 49.000 | 49.000 | 47.400 | 48.050 | 48.050 | 2,336,299 |
| 2026-10-13 | 48.000 | 48.900 | 47.600 | 47.900 | 47.900 | 1,391,998 |
| 2026-10-12 | 47.800 | 49.000 | 47.050 | 47.700 | 47.700 | 758,391 |
| 2026-10-09 | 48.850 | 48.850 | 47.000 | 47.000 | 47.000 | 546,326 |
| 2026-10-08 | 48.000 | 48.950 | 47.550 | 47.700 | 47.700 | 859,350 |
| 2026-10-07 | 48.300 | 48.650 | 48.000 | 48.000 | 48.000 | 466,473 |
| 2026-10-06 | 48.000 | 48.550 | 48.000 | 48.450 | 48.450 | 590,973 |
| 2026-10-05 | 48.050 | 49.000 | 48.000 | 48.250 | 48.250 | 659,876 |
| 2026-10-02 | 48.200 | 48.950 | 48.000 | 48.250 | 48.250 | 2,164,172 |
| 2026-10-01 | 48.000 | 49.000 | 48.000 | 48.000 | 48.000 | 1,044,709 |
| 2026-09-30 | 48.250 | 49.450 | 48.200 | 48.450 | 48.450 | 1,700,223 |
| 2026-09-29 | 49.600 | 49.950 | 48.241 | 48.300 | 48.300 | 978,111 |
| 2026-09-28 | 49.050 | 49.850 | 48.500 | 48.550 | 48.550 | 2,815,892 |
| 2026-09-25 | 49.150 | 49.600 | 48.500 | 48.500 | 48.500 | 1,479,553 |
| 2026-09-24 | 49.000 | 49.550 | 48.494 | 49.100 | 49.100 | 1,228,664 |
| 2026-09-23 | 49.300 | 50.000 | 49.000 | 49.100 | 49.100 | 1,385,290 |
| 2026-09-22 | 49.200 | 49.700 | 49.000 | 49.000 | 49.000 | 831,100 |
| 2026-09-21 | 49.500 | 49.900 | 49.200 | 49.750 | 49.750 | 1,071,043 |
| 2026-09-18 | 49.200 | 49.500 | 48.869 | 49.450 | 49.450 | 2,345,524 |
| 2026-09-17 | 49.700 | 50.000 | 49.000 | 49.200 | 49.200 | 1,597,421 |
| 2026-09-16 | 49.500 | 49.950 | 49.003 | 49.700 | 49.700 | 1,047,267 |
| 2026-09-15 | 50.000 | 50.000 | 49.500 | 49.500 | 49.500 | 602,518 |
| 2026-09-14 | 50.000 | 50.000 | 49.500 | 50.000 | 50.000 | 925,964 |
| 2026-09-11 | 50.000 | 50.000 | 49.500 | 50.000 | 50.000 | 672,661 |
| 2026-09-10 | 49.950 | 50.000 | 49.600 | 49.800 | 49.800 | 1,025,551 |
| 2026-09-09 | 50.000 | 50.000 | 49.500 | 49.700 | 49.700 | 712,492 |
| 2026-09-08 | 49.500 | 50.172 | 49.500 | 49.950 | 49.950 | 2,102,229 |
| 2026-09-07 | 49.400 | 50.000 | 49.400 | 49.500 | 49.500 | 1,014,571 |
| 2026-09-04 | 49.500 | 50.036 | 49.100 | 49.500 | 49.500 | 3,464,704 |
| 2026-09-03 | 49.300 | 49.900 | 48.935 | 49.300 | 49.300 | 512,693 |
| 2026-09-02 | 50.000 | 50.000 | 49.400 | 49.400 | 49.400 | 757,404 |
| 2026-09-01 | 50.200 | 51.172 | 48.850 | 49.500 | 49.500 | 3,403,953 |
| 2026-08-28 | 49.850 | 50.500 | 48.500 | 49.500 | 49.500 | 1,465,200 |
| 2026-08-27 | 49.000 | 49.950 | 48.550 | 48.800 | 48.800 | 645,211 |
| 2026-08-26 | 48.500 | 50.000 | 48.500 | 48.850 | 48.850 | 1,013,694 |
| 2026-08-25 | 48.300 | 49.750 | 48.300 | 48.600 | 48.600 | 913,955 |
| 2026-08-24 | 48.500 | 49.950 | 48.400 | 48.550 | 48.550 | 726,455 |
| 2026-08-21 | 48.400 | 49.650 | 48.050 | 48.650 | 48.650 | 508,136 |
| 2026-08-20 | 49.300 | 50.000 | 48.000 | 49.100 | 49.100 | 2,189,661 |
| 2026-08-19 | 49.300 | 50.000 | 49.300 | 49.300 | 49.300 | 623,437 |
| 2026-08-18 | 49.000 | 50.000 | 49.000 | 49.300 | 49.300 | 790,831 |
| 2026-08-17 | 49.300 | 50.000 | 49.000 | 49.000 | 49.000 | 1,103,801 |
| 2026-08-14 | 49.200 | 50.200 | 48.950 | 49.000 | 49.000 | 889,352 |
| 2026-08-13 | 50.000 | 51.400 | 48.950 | 49.550 | 49.550 | 1,026,085 |
| 2026-08-12 | 51.300 | 52.200 | 50.900 | 51.100 | 51.082 | 1,150,408 |
| 2026-08-11 | 51.500 | 52.500 | 50.700 | 51.500 | 51.482 | 1,958,147 |
| 2026-08-10 | 51.300 | 52.500 | 50.300 | 51.500 | 51.482 | 2,408,983 |
| 2026-08-07 | 50.200 | 51.631 | 50.200 | 50.800 | 49.040 | 1,285,926 |
| 2026-08-06 | 49.500 | 51.000 | 49.500 | 50.300 | 48.558 | 1,389,001 |
| 2026-08-05 | 48.900 | 50.800 | 48.900 | 49.600 | 47.882 | 678,613 |
| 2026-08-04 | 48.300 | 50.900 | 48.300 | 49.400 | 47.689 | 835,357 |
| 2026-08-03 | 49.600 | 51.200 | 48.550 | 49.100 | 47.399 | 1,606,971 |
| 2026-07-31 | 49.950 | 51.200 | 48.850 | 48.850 | 47.158 | 953,280 |
| 2026-07-30 | 49.700 | 51.200 | 48.850 | 49.700 | 47.979 | 874,480 |
| 2026-07-29 | 49.750 | 50.000 | 49.650 | 49.800 | 48.075 | 849,555 |
| 2026-07-28 | 49.700 | 50.300 | 48.850 | 50.000 | 48.268 | 730,637 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0177 GBP |
| 2026-05-14 | 0.0211 GBP |
| 2026-02-12 | 0.0211 GBP |
| 2025-11-13 | 0.0211 GBP |
| 2025-08-14 | 0.0210 GBP |
| 2025-05-22 | 0.0211 GBP |
| 2025-02-13 | 0.0211 GBP |
| 2024-11-14 | 0.0211 GBP |
| 2024-08-15 | 0.0210 GBP |
| 2024-05-23 | 0.0209 GBP |
| 2024-02-15 | 0.0209 GBP |
| 2023-11-16 | 0.0209 GBP |
| 2023-08-17 | 0.0208 GBP |
| 2023-05-18 | 0.0188 GBP |
| 2023-02-16 | 0.0188 GBP |
| 2022-11-17 | 0.0188 GBP |
| 2022-08-18 | 0.0188 GBP |
| 2022-05-19 | 0.0179 GBP |
| 2022-02-17 | 0.0179 GBP |
| 2021-11-18 | 0.0179 GBP |
| 2021-08-19 | 0.0179 GBP |
| 2021-05-20 | 0.0176 GBP |
| 2021-02-18 | 0.0176 GBP |
| 2020-11-19 | 0.0176 GBP |
| 2020-08-20 | 0.0176 GBP |
| 2020-05-21 | 0.0172 GBP |
| 2020-02-20 | 0.0172 GBP |
| 2019-11-21 | 0.0172 GBP |
| 2019-08-22 | 0.0172 GBP |
| 2019-05-23 | 0.0166 GBP |
| 2019-02-21 | 0.0166 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.