NextEnergy Solar Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 73.700 | 73.976 | 72.300 | 73.100 | 53.975 | 1,199,744 |
| 2024-06-07 | 73.000 | 73.700 | 72.490 | 73.700 | 54.418 | 959,734 |
| 2024-06-06 | 71.100 | 73.700 | 71.100 | 73.000 | 53.901 | 975,203 |
| 2024-06-05 | 71.500 | 73.100 | 71.400 | 72.700 | 53.680 | 2,639,932 |
| 2024-06-04 | 72.700 | 72.900 | 71.316 | 71.500 | 52.794 | 1,516,474 |
| 2024-06-03 | 72.100 | 73.600 | 71.500 | 72.000 | 53.163 | 1,735,382 |
| 2024-05-31 | 71.000 | 72.600 | 71.000 | 72.000 | 53.163 | 1,376,355 |
| 2024-05-30 | 71.600 | 72.900 | 71.000 | 71.800 | 53.015 | 4,787,684 |
| 2024-05-29 | 72.200 | 73.458 | 71.400 | 71.600 | 52.867 | 1,475,580 |
| 2024-05-28 | 73.000 | 74.000 | 72.100 | 72.500 | 53.532 | 1,576,387 |
| 2024-05-24 | 72.800 | 73.000 | 71.500 | 72.600 | 53.606 | 1,400,997 |
| 2024-05-23 | 74.900 | 76.000 | 70.941 | 71.800 | 53.015 | 6,056,744 |
| 2024-05-22 | 76.700 | 77.400 | 76.100 | 76.800 | 55.164 | 1,524,436 |
| 2024-05-21 | 77.300 | 78.400 | 77.000 | 77.300 | 55.523 | 1,319,238 |
| 2024-05-20 | 77.800 | 78.800 | 77.300 | 77.800 | 55.882 | 1,148,892 |
| 2024-05-17 | 78.700 | 78.700 | 76.900 | 77.800 | 55.882 | 1,679,531 |
| 2024-05-16 | 78.600 | 79.000 | 77.000 | 77.500 | 55.667 | 1,321,478 |
| 2024-05-15 | 77.000 | 78.531 | 76.692 | 78.000 | 56.026 | 2,252,411 |
| 2024-05-14 | 77.400 | 77.900 | 75.794 | 77.000 | 55.307 | 1,352,433 |
| 2024-05-13 | 76.300 | 77.900 | 75.200 | 77.000 | 55.307 | 2,480,179 |
| 2024-05-10 | 75.400 | 77.528 | 75.180 | 76.600 | 55.020 | 3,008,228 |
| 2024-05-09 | 76.000 | 76.600 | 75.100 | 75.400 | 54.158 | 954,210 |
| 2024-05-08 | 75.900 | 76.600 | 75.200 | 76.100 | 54.661 | 4,044,559 |
| 2024-05-07 | 75.000 | 76.900 | 72.000 | 74.800 | 53.727 | 11,275,628 |
| 2024-05-03 | 75.900 | 76.800 | 75.041 | 75.500 | 54.230 | 588,179 |
| 2024-05-02 | 76.200 | 76.600 | 75.254 | 75.900 | 54.517 | 1,012,874 |
| 2024-05-01 | 75.000 | 76.200 | 75.000 | 76.200 | 54.733 | 560,610 |
| 2024-04-30 | 75.300 | 76.994 | 74.693 | 75.700 | 54.374 | 3,477,569 |
| 2024-04-29 | 75.100 | 75.700 | 73.700 | 75.000 | 53.871 | 3,871,312 |
| 2024-04-26 | 75.700 | 76.500 | 74.300 | 74.800 | 53.727 | 4,832,179 |
| 2024-04-25 | 75.200 | 76.440 | 75.100 | 76.000 | 54.589 | 2,873,213 |
| 2024-04-24 | 74.300 | 76.500 | 74.300 | 75.400 | 54.158 | 4,039,426 |
| 2024-04-23 | 73.500 | 74.704 | 72.632 | 74.700 | 53.655 | 1,487,818 |
| 2024-04-22 | 73.000 | 73.800 | 71.700 | 72.700 | 52.219 | 1,630,900 |
| 2024-04-19 | 73.000 | 73.600 | 71.700 | 72.900 | 52.363 | 1,660,813 |
| 2024-04-18 | 71.500 | 73.700 | 71.500 | 72.700 | 52.219 | 1,179,551 |
| 2024-04-17 | 72.100 | 72.600 | 71.689 | 72.000 | 51.716 | 2,432,989 |
| 2024-04-16 | 71.500 | 72.600 | 70.400 | 71.700 | 51.501 | 1,340,572 |
| 2024-04-15 | 72.300 | 72.300 | 71.591 | 71.600 | 51.429 | 1,132,474 |
| 2024-04-12 | 71.300 | 72.625 | 70.500 | 72.200 | 51.860 | 2,029,816 |
| 2024-04-11 | 71.700 | 72.900 | 70.300 | 70.300 | 50.495 | 2,103,685 |
| 2024-04-10 | 72.200 | 72.830 | 70.900 | 71.700 | 51.501 | 1,422,191 |
| 2024-04-09 | 72.100 | 72.600 | 71.500 | 71.500 | 51.357 | 750,660 |
| 2024-04-08 | 71.100 | 72.400 | 70.493 | 71.900 | 51.644 | 1,991,655 |
| 2024-04-05 | 72.200 | 72.200 | 70.500 | 70.500 | 50.639 | 1,554,229 |
| 2024-04-04 | 71.500 | 72.200 | 71.300 | 71.500 | 51.357 | 782,246 |
| 2024-04-03 | 72.000 | 72.400 | 71.300 | 71.900 | 51.644 | 820,053 |
| 2024-04-02 | 71.000 | 72.681 | 70.900 | 71.600 | 51.429 | 1,861,843 |
| 2024-03-28 | 71.600 | 72.300 | 70.900 | 71.500 | 51.357 | 1,708,736 |
| 2024-03-27 | 71.300 | 71.795 | 70.500 | 71.300 | 51.213 | 723,258 |
| 2024-03-26 | 71.400 | 73.900 | 70.500 | 71.200 | 51.141 | 1,179,597 |
| 2024-03-25 | 71.900 | 73.900 | 71.500 | 71.500 | 51.357 | 2,173,863 |
| 2024-03-22 | 73.300 | 73.900 | 71.900 | 71.900 | 51.644 | 1,683,959 |
| 2024-03-21 | 72.100 | 72.900 | 71.200 | 72.400 | 52.003 | 1,276,322 |
| 2024-03-20 | 71.400 | 73.100 | 71.100 | 72.000 | 51.716 | 1,218,004 |
| 2024-03-19 | 73.000 | 74.000 | 71.400 | 72.000 | 51.716 | 1,452,031 |
| 2024-03-18 | 73.300 | 74.300 | 73.000 | 73.200 | 52.578 | 866,454 |
| 2024-03-15 | 74.200 | 75.600 | 73.400 | 73.600 | 52.865 | 938,150 |
| 2024-03-14 | 74.500 | 75.500 | 74.000 | 74.000 | 53.153 | 889,194 |
| 2024-03-13 | 75.500 | 75.500 | 74.600 | 75.000 | 53.871 | 1,258,833 |
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.