NextEnergy Solar Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	112.20	113.60	112.00	113.60	73.130	666,698
2023-01-03	111.20	113.80	110.60	112.40	72.357	436,183
2022-12-30	111.80	112.20	110.80	111.20	71.585	261,726
2022-12-29	111.60	112.20	111.40	112.00	72.100	778,086
2022-12-28	112.20	112.20	110.85	112.00	72.100	409,950
2022-12-23	111.40	112.20	109.80	110.40	71.070	90,640
2022-12-22	111.40	111.40	109.20	110.20	70.941	1,281,060
2022-12-21	110.20	112.20	109.60	111.40	71.713	789,943
2022-12-20	109.40	110.72	109.00	110.00	70.812	261,134
2022-12-19	108.40	110.00	108.00	110.00	70.812	641,396
2022-12-16	109.40	109.60	108.20	108.20	69.653	1,356,395
2022-12-15	109.20	109.60	108.20	109.60	70.555	422,196
2022-12-14	110.00	111.20	109.00	109.40	70.426	451,577
2022-12-13	109.20	111.20	109.01	110.40	71.070	918,123
2022-12-12	109.20	110.20	109.00	109.20	70.297	253,583
2022-12-09	109.00	110.40	108.99	109.40	70.426	435,077
2022-12-08	109.60	109.60	108.75	109.60	70.555	226,993
2022-12-07	110.00	110.20	108.00	109.00	70.168	1,492,330
2022-12-06	110.00	110.60	109.20	109.60	70.555	498,222
2022-12-05	110.40	111.00	109.94	110.80	71.327	914,392
2022-12-02	112.20	114.08	110.40	110.60	71.198	634,213
2022-12-01	114.40	114.40	110.54	111.00	71.456	777,264
2022-11-30	112.00	114.40	111.40	111.40	71.713	698,125
2022-11-29	112.20	113.40	111.09	111.40	71.713	360,704
2022-11-28	114.00	114.00	111.80	111.80	71.971	539,430
2022-11-25	114.40	115.40	113.08	113.60	73.130	576,743
2022-11-24	114.20	115.60	113.60	114.00	73.387	1,259,835
2022-11-23	114.20	115.00	113.60	113.60	73.130	306,031
2022-11-22	115.80	115.80	114.20	114.20	73.516	591,031
2022-11-21	112.00	116.00	112.00	115.80	74.546	1,261,867
2022-11-18	110.80	111.80	109.45	111.00	71.456	2,095,257
2022-11-17	105.20	110.80	104.84	109.60	70.555	2,298,011
2022-11-16	107.40	108.60	105.20	107.00	67.671	803,782
2022-11-15	108.00	108.00	106.60	107.60	68.050	607,745
2022-11-14	108.80	108.80	106.00	108.00	68.303	910,751
2022-11-11	107.40	110.20	106.41	108.80	68.809	1,100,761
2022-11-10	104.00	107.32	104.00	107.20	67.797	2,115,543
2022-11-09	103.80	105.00	103.00	104.20	65.900	294,381
2022-11-08	104.20	105.00	103.00	103.60	65.520	604,944
2022-11-07	103.60	105.60	103.40	104.40	66.026	812,702
2022-11-04	105.60	106.00	103.24	103.40	65.394	860,113
2022-11-03	106.00	106.60	104.20	105.80	66.912	730,563
2022-11-02	107.40	107.80	106.00	107.40	67.924	657,419
2022-11-01	108.00	110.20	107.00	107.80	68.177	872,646
2022-10-31	108.00	108.80	107.20	107.20	67.797	780,513
2022-10-28	108.40	109.00	107.20	108.20	68.430	746,987
2022-10-27	109.00	109.40	107.80	109.00	68.936	492,904
2022-10-26	108.20	111.40	107.60	109.00	68.936	616,557
2022-10-25	105.00	110.00	104.40	110.00	69.568	840,806
2022-10-24	103.20	106.40	103.20	104.60	66.153	544,113
2022-10-21	103.40	104.00	102.80	104.00	65.773	1,712,823
2022-10-20	102.60	103.80	101.80	103.40	65.394	2,913,625
2022-10-19	104.60	104.80	101.00	101.20	64.003	702,052
2022-10-18	106.40	106.40	102.96	103.00	65.141	984,080
2022-10-17	106.80	107.00	104.00	105.60	66.785	882,170
2022-10-14	104.20	106.80	103.20	105.00	66.406	1,354,257
2022-10-13	100.00	104.00	100.00	103.20	65.267	3,682,086
2022-10-12	102.40	102.40	95.391	100.40	63.497	2,846,582
2022-10-11	102.00	103.00	99.000	100.20	63.370	2,220,223
2022-10-10	107.00	107.80	96.419	101.00	63.876	6,110,504

← NewerPage 17 of 22 · 1,262 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.