NextEnergy Solar Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 70.200 | 71.400 | 69.700 | 70.000 | 54.593 | 3,290,548 |
| 2024-11-25 | 70.700 | 71.400 | 70.100 | 70.800 | 55.217 | 2,207,175 |
| 2024-11-22 | 71.500 | 72.250 | 70.400 | 70.500 | 54.983 | 1,612,258 |
| 2024-11-21 | 71.900 | 73.000 | 70.100 | 71.200 | 55.529 | 3,889,320 |
| 2024-11-20 | 72.700 | 72.700 | 71.600 | 71.900 | 56.075 | 664,362 |
| 2024-11-19 | 70.900 | 72.300 | 70.200 | 72.100 | 56.231 | 1,834,686 |
| 2024-11-18 | 72.300 | 73.000 | 70.200 | 70.200 | 54.749 | 4,029,153 |
| 2024-11-15 | 73.000 | 73.000 | 71.900 | 72.300 | 56.387 | 1,584,693 |
| 2024-11-14 | 72.700 | 73.400 | 71.800 | 72.100 | 56.231 | 2,058,895 |
| 2024-11-13 | 75.000 | 76.000 | 73.600 | 73.600 | 55.755 | 2,880,072 |
| 2024-11-12 | 75.900 | 75.900 | 74.200 | 74.400 | 56.361 | 1,219,143 |
| 2024-11-11 | 75.000 | 76.000 | 74.540 | 75.600 | 57.270 | 2,904,965 |
| 2024-11-08 | 73.400 | 74.941 | 72.700 | 74.600 | 56.512 | 1,853,719 |
| 2024-11-07 | 72.800 | 74.200 | 72.000 | 73.500 | 55.679 | 2,967,122 |
| 2024-11-06 | 74.000 | 74.000 | 72.126 | 72.500 | 54.922 | 2,055,119 |
| 2024-11-05 | 74.000 | 74.800 | 72.800 | 72.800 | 55.149 | 2,168,858 |
| 2024-11-04 | 74.500 | 75.700 | 73.900 | 74.500 | 56.437 | 1,324,628 |
| 2024-11-01 | 75.600 | 75.700 | 74.400 | 74.500 | 56.437 | 1,693,331 |
| 2024-10-31 | 77.100 | 78.500 | 74.600 | 75.000 | 56.815 | 3,719,738 |
| 2024-10-30 | 76.100 | 78.093 | 75.700 | 76.800 | 58.179 | 1,322,042 |
| 2024-10-29 | 78.000 | 78.000 | 75.600 | 76.600 | 58.027 | 1,554,577 |
| 2024-10-28 | 78.800 | 78.800 | 76.920 | 77.000 | 58.331 | 1,217,820 |
| 2024-10-25 | 77.100 | 78.750 | 76.650 | 78.100 | 59.164 | 1,585,886 |
| 2024-10-24 | 77.200 | 77.300 | 76.000 | 77.200 | 58.482 | 2,106,408 |
| 2024-10-23 | 77.300 | 77.400 | 76.575 | 77.000 | 58.331 | 791,382 |
| 2024-10-22 | 77.200 | 77.700 | 76.200 | 77.100 | 58.406 | 1,248,917 |
| 2024-10-21 | 77.000 | 77.724 | 76.400 | 77.400 | 58.634 | 1,670,572 |
| 2024-10-18 | 77.500 | 77.500 | 76.900 | 77.300 | 58.558 | 975,571 |
| 2024-10-17 | 76.200 | 78.300 | 75.999 | 77.100 | 58.406 | 1,397,868 |
| 2024-10-16 | 76.000 | 78.200 | 75.400 | 75.400 | 57.118 | 1,900,840 |
| 2024-10-15 | 77.300 | 77.900 | 75.400 | 75.400 | 57.118 | 3,141,293 |
| 2024-10-14 | 77.100 | 77.800 | 76.200 | 77.300 | 58.558 | 2,139,887 |
| 2024-10-11 | 76.500 | 77.300 | 75.500 | 76.800 | 58.179 | 2,574,526 |
| 2024-10-10 | 77.800 | 78.200 | 76.300 | 77.000 | 58.331 | 2,713,060 |
| 2024-10-09 | 77.900 | 77.900 | 76.900 | 77.400 | 58.634 | 1,252,505 |
| 2024-10-08 | 79.600 | 79.900 | 77.600 | 77.800 | 58.937 | 1,828,407 |
| 2024-10-07 | 79.400 | 80.000 | 78.974 | 79.500 | 60.224 | 1,022,795 |
| 2024-10-04 | 79.000 | 79.600 | 78.752 | 79.200 | 59.997 | 721,218 |
| 2024-10-03 | 78.300 | 79.700 | 78.300 | 79.000 | 59.846 | 854,888 |
| 2024-10-02 | 79.400 | 80.000 | 77.500 | 78.200 | 59.240 | 1,910,605 |
| 2024-10-01 | 80.400 | 80.400 | 79.000 | 79.000 | 59.846 | 1,671,440 |
| 2024-09-30 | 79.100 | 80.300 | 78.500 | 80.300 | 60.830 | 1,129,335 |
| 2024-09-27 | 79.200 | 79.200 | 78.798 | 78.900 | 59.770 | 985,252 |
| 2024-09-26 | 77.700 | 78.900 | 76.900 | 78.600 | 59.543 | 2,922,108 |
| 2024-09-25 | 77.500 | 78.200 | 76.731 | 77.200 | 58.482 | 1,631,223 |
| 2024-09-24 | 78.800 | 79.600 | 77.200 | 77.300 | 58.558 | 1,814,011 |
| 2024-09-23 | 80.000 | 80.300 | 78.600 | 78.900 | 59.770 | 1,471,593 |
| 2024-09-20 | 79.100 | 80.400 | 79.000 | 79.000 | 59.846 | 2,376,468 |
| 2024-09-19 | 80.000 | 80.500 | 79.800 | 79.900 | 60.527 | 2,319,464 |
| 2024-09-18 | 80.600 | 80.600 | 79.200 | 79.200 | 59.997 | 794,446 |
| 2024-09-17 | 80.200 | 80.658 | 78.900 | 80.000 | 60.603 | 2,137,048 |
| 2024-09-16 | 79.600 | 80.900 | 79.000 | 79.400 | 60.149 | 799,438 |
| 2024-09-13 | 80.300 | 80.900 | 79.600 | 79.800 | 60.452 | 402,315 |
| 2024-09-12 | 80.700 | 80.700 | 79.300 | 79.400 | 60.149 | 595,525 |
| 2024-09-11 | 79.000 | 80.500 | 79.000 | 79.300 | 60.073 | 657,039 |
| 2024-09-10 | 80.000 | 80.700 | 79.200 | 79.800 | 60.452 | 1,053,245 |
| 2024-09-09 | 79.700 | 80.500 | 79.100 | 80.400 | 60.906 | 744,219 |
| 2024-09-06 | 80.400 | 81.000 | 78.900 | 79.900 | 60.527 | 977,259 |
| 2024-09-05 | 81.000 | 81.000 | 79.802 | 80.400 | 60.906 | 1,161,818 |
| 2024-09-04 | 79.600 | 81.000 | 79.600 | 80.200 | 60.755 | 896,130 |
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.