NextEnergy Solar Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 76.000 | 76.000 | 74.600 | 74.700 | 53.655 | 2,018,697 |
| 2024-03-11 | 76.500 | 76.600 | 74.700 | 75.200 | 54.015 | 1,490,099 |
| 2024-03-08 | 75.000 | 75.804 | 74.800 | 75.800 | 54.446 | 1,345,717 |
| 2024-03-07 | 75.800 | 75.800 | 74.500 | 75.200 | 54.015 | 1,504,713 |
| 2024-03-06 | 75.500 | 76.400 | 74.600 | 75.500 | 54.230 | 908,230 |
| 2024-03-05 | 75.600 | 75.900 | 74.600 | 75.000 | 53.871 | 739,202 |
| 2024-03-04 | 76.000 | 76.900 | 74.500 | 75.500 | 54.230 | 1,230,934 |
| 2024-03-01 | 75.400 | 76.700 | 75.200 | 75.500 | 54.230 | 747,452 |
| 2024-02-29 | 77.000 | 77.000 | 74.800 | 75.100 | 53.943 | 4,184,310 |
| 2024-02-28 | 74.900 | 76.000 | 74.600 | 75.000 | 53.871 | 1,729,059 |
| 2024-02-27 | 75.100 | 76.000 | 74.600 | 74.700 | 53.655 | 1,931,067 |
| 2024-02-26 | 75.200 | 75.800 | 74.514 | 75.200 | 54.015 | 833,108 |
| 2024-02-23 | 75.000 | 75.300 | 74.300 | 75.200 | 54.015 | 3,127,136 |
| 2024-02-22 | 74.000 | 75.300 | 74.000 | 74.900 | 53.799 | 1,041,980 |
| 2024-02-21 | 73.900 | 74.700 | 73.100 | 74.200 | 53.296 | 1,602,963 |
| 2024-02-20 | 73.800 | 74.600 | 73.000 | 73.700 | 52.937 | 541,433 |
| 2024-02-19 | 73.600 | 74.200 | 73.000 | 73.800 | 53.009 | 1,352,629 |
| 2024-02-16 | 74.200 | 74.500 | 73.200 | 73.700 | 52.937 | 3,299,780 |
| 2024-02-15 | 77.100 | 77.900 | 73.500 | 73.600 | 52.865 | 4,189,251 |
| 2024-02-14 | 78.000 | 78.500 | 76.700 | 77.000 | 53.806 | 801,210 |
| 2024-02-13 | 78.000 | 78.500 | 76.164 | 77.000 | 53.806 | 1,153,019 |
| 2024-02-12 | 78.800 | 79.800 | 76.140 | 77.300 | 54.016 | 1,827,988 |
| 2024-02-09 | 79.500 | 80.165 | 77.700 | 78.000 | 54.505 | 2,528,679 |
| 2024-02-08 | 81.700 | 81.700 | 78.500 | 79.200 | 55.344 | 3,357,843 |
| 2024-02-07 | 81.100 | 82.700 | 79.329 | 80.200 | 56.042 | 1,518,411 |
| 2024-02-06 | 82.900 | 83.900 | 80.400 | 80.600 | 56.322 | 1,690,743 |
| 2024-02-05 | 83.800 | 85.800 | 81.500 | 81.700 | 57.091 | 1,408,464 |
| 2024-02-02 | 87.000 | 87.000 | 83.600 | 83.700 | 58.488 | 1,676,811 |
| 2024-02-01 | 85.600 | 86.300 | 85.000 | 85.000 | 59.397 | 1,092,567 |
| 2024-01-31 | 87.000 | 88.100 | 86.000 | 86.300 | 60.305 | 798,168 |
| 2024-01-30 | 87.000 | 88.800 | 85.600 | 86.300 | 60.305 | 1,612,287 |
| 2024-01-29 | 87.400 | 88.700 | 87.000 | 87.000 | 60.794 | 1,051,487 |
| 2024-01-26 | 88.000 | 89.500 | 86.200 | 87.000 | 60.794 | 735,662 |
| 2024-01-25 | 87.500 | 89.400 | 87.085 | 87.400 | 61.074 | 691,493 |
| 2024-01-24 | 88.200 | 89.400 | 87.100 | 87.500 | 61.143 | 328,401 |
| 2024-01-23 | 88.700 | 89.460 | 87.780 | 88.200 | 61.633 | 1,192,533 |
| 2024-01-22 | 89.000 | 89.500 | 87.100 | 88.400 | 61.772 | 595,136 |
| 2024-01-19 | 89.100 | 90.500 | 87.000 | 88.000 | 61.493 | 880,545 |
| 2024-01-18 | 89.000 | 90.500 | 87.500 | 89.800 | 62.751 | 840,389 |
| 2024-01-17 | 89.000 | 91.100 | 87.100 | 88.400 | 61.772 | 726,124 |
| 2024-01-16 | 90.700 | 91.200 | 90.000 | 90.700 | 63.380 | 369,616 |
| 2024-01-15 | 90.100 | 91.100 | 89.877 | 91.000 | 63.589 | 829,106 |
| 2024-01-12 | 90.900 | 91.000 | 89.800 | 90.000 | 62.890 | 868,340 |
| 2024-01-11 | 90.900 | 91.200 | 89.900 | 90.600 | 63.310 | 626,936 |
| 2024-01-10 | 90.600 | 91.401 | 90.200 | 90.400 | 63.170 | 894,684 |
| 2024-01-09 | 90.200 | 91.500 | 89.800 | 90.500 | 63.240 | 437,496 |
| 2024-01-08 | 90.700 | 92.200 | 89.900 | 90.100 | 62.960 | 733,180 |
| 2024-01-05 | 91.000 | 91.900 | 90.220 | 90.700 | 63.380 | 740,801 |
| 2024-01-04 | 93.000 | 94.400 | 90.499 | 90.500 | 63.240 | 1,869,035 |
| 2024-01-03 | 92.900 | 93.000 | 91.500 | 91.700 | 64.078 | 800,338 |
| 2024-01-02 | 92.000 | 93.400 | 91.700 | 92.400 | 64.568 | 682,067 |
| 2023-12-29 | 92.800 | 93.400 | 91.500 | 92.400 | 64.568 | 501,143 |
| 2023-12-28 | 90.000 | 94.400 | 90.000 | 93.000 | 64.987 | 4,113,774 |
| 2023-12-27 | 89.700 | 91.100 | 88.100 | 90.500 | 63.240 | 1,474,247 |
| 2023-12-22 | 87.500 | 89.600 | 86.602 | 89.600 | 62.611 | 2,379,711 |
| 2023-12-21 | 87.400 | 88.211 | 86.000 | 87.900 | 61.423 | 4,388,802 |
| 2023-12-20 | 87.300 | 87.900 | 86.000 | 87.000 | 60.794 | 1,503,487 |
| 2023-12-19 | 86.500 | 88.400 | 85.800 | 86.300 | 60.305 | 339,300 |
| 2023-12-18 | 85.400 | 88.000 | 84.768 | 85.900 | 60.025 | 537,946 |
| 2023-12-15 | 86.000 | 87.800 | 85.157 | 85.500 | 59.746 | 1,121,193 |
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.