US Solar Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.700 | 28.000 | 27.511 | 28.000 | 28.000 | 32,269 |
| 2026-10-16 | 27.700 | 28.000 | 27.700 | 28.000 | 28.000 | 9,212 |
| 2026-10-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2026-10-14 | 28.000 | 28.640 | 28.000 | 28.000 | 28.000 | 65 |
| 2026-10-13 | 28.000 | 29.000 | 27.600 | 28.000 | 28.000 | 8,251 |
| 2026-10-12 | 28.000 | 28.980 | 28.000 | 28.000 | 28.000 | 2,951 |
| 2026-10-09 | 28.000 | 28.980 | 27.511 | 28.000 | 28.000 | 11,567 |
| 2026-10-08 | 28.000 | 28.980 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2026-10-07 | 28.000 | 29.000 | 27.100 | 28.000 | 28.000 | 39,646 |
| 2026-10-06 | 28.000 | 28.640 | 27.020 | 28.000 | 28.000 | 53,873 |
| 2026-10-05 | 28.000 | 28.980 | 27.511 | 28.000 | 28.000 | 4,365 |
| 2026-10-02 | 28.000 | 28.980 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2026-10-01 | 28.000 | 28.980 | 27.511 | 28.000 | 28.000 | 9,664 |
| 2026-09-30 | 28.000 | 28.968 | 27.511 | 28.000 | 28.000 | 22,559 |
| 2026-09-29 | 28.640 | 28.800 | 28.640 | 28.800 | 28.800 | 51,965 |
| 2026-09-28 | 28.000 | 28.640 | 27.500 | 28.000 | 28.000 | 63,407 |
| 2026-09-25 | 27.500 | 28.000 | 27.500 | 28.000 | 28.000 | 4,157 |
| 2026-09-24 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 2,230 |
| 2026-09-23 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2026-09-22 | 28.000 | 28.670 | 27.500 | 28.000 | 28.000 | 9,198 |
| 2026-09-21 | 28.000 | 28.000 | 27.100 | 28.000 | 28.000 | 5,517 |
| 2026-09-18 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 63,472 |
| 2026-09-17 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 18,151 |
| 2026-09-16 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 11,478 |
| 2026-09-15 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 5,949 |
| 2026-09-14 | 28.000 | 28.670 | 27.000 | 28.000 | 28.000 | 28,490 |
| 2026-09-11 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 4,245 |
| 2026-09-10 | 28.000 | 28.700 | 28.000 | 28.000 | 28.000 | 1,951 |
| 2026-09-09 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2026-09-08 | 28.000 | 28.700 | 27.500 | 28.000 | 28.000 | 26,966 |
| 2026-09-07 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 15,034 |
| 2026-09-04 | 27.500 | 28.760 | 27.500 | 28.000 | 28.000 | 15,552 |
| 2026-09-03 | 27.500 | 28.000 | 27.500 | 27.500 | 27.500 | 104,185 |
| 2026-09-02 | 27.500 | 28.000 | 26.458 | 27.500 | 27.500 | 13,149 |
| 2026-09-01 | 27.500 | 28.970 | 26.458 | 27.500 | 27.500 | 2,614 |
| 2026-08-28 | 27.500 | 28.970 | 27.500 | 27.500 | 27.500 | 2,231 |
| 2026-08-27 | 26.900 | 27.500 | 25.500 | 27.500 | 27.500 | 1,000 |
| 2026-08-26 | 26.900 | 28.762 | 26.900 | 26.900 | 26.900 | 1,000 |
| 2026-08-25 | 26.900 | 26.900 | 25.500 | 26.900 | 26.900 | 9,412 |
| 2026-08-24 | 26.900 | 26.900 | 25.570 | 26.900 | 26.900 | 2,401 |
| 2026-08-21 | 26.900 | 28.762 | 25.000 | 26.900 | 26.900 | 27,550 |
| 2026-08-20 | 27.000 | 28.762 | 25.456 | 26.900 | 26.900 | 9,722 |
| 2026-08-19 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2026-08-18 | 26.900 | 26.900 | 25.114 | 26.900 | 26.900 | 5,851 |
| 2026-08-17 | 26.900 | 28.420 | 25.114 | 26.900 | 26.900 | 28,897 |
| 2026-08-14 | 26.900 | 27.546 | 26.900 | 26.900 | 26.900 | 11,199 |
| 2026-08-13 | 26.900 | 26.900 | 25.114 | 26.900 | 26.900 | 29,759 |
| 2026-08-12 | 26.900 | 26.900 | 25.114 | 26.900 | 26.900 | 16,266 |
| 2026-08-11 | 26.900 | 28.000 | 25.114 | 26.900 | 26.900 | 21,279 |
| 2026-08-10 | 26.900 | 27.546 | 25.190 | 26.900 | 26.900 | 3,057 |
| 2026-08-07 | 26.900 | 27.546 | 25.380 | 26.900 | 26.900 | 4,533 |
| 2026-08-06 | 26.900 | 27.546 | 25.114 | 26.900 | 26.900 | 24,414 |
| 2026-08-04 | 26.900 | 27.546 | 25.380 | 26.900 | 26.900 | 1,922 |
| 2026-08-03 | 26.900 | 28.762 | 25.380 | 26.900 | 26.900 | 7,435 |
| 2026-07-31 | 26.900 | 28.420 | 26.900 | 26.900 | 26.900 | 15,000 |
| 2026-07-30 | 26.900 | 27.546 | 26.900 | 26.900 | 26.900 | 2,833 |
| 2026-07-29 | 26.900 | 27.546 | 26.900 | 26.900 | 26.900 | 228 |
| 2026-07-28 | 26.900 | 27.546 | 25.048 | 26.900 | 26.900 | 5,457 |
| 2026-07-27 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 0 |
| 2026-07-24 | 26.900 | 26.900 | 25.048 | 26.900 | 26.900 | 8,713 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.1906 GBP |
| 2025-12-04 | 0.6559 GBP |
| 2025-10-09 | 0.4176 GBP |
| 2025-06-12 | 0.4134 GBP |
| 2025-04-17 | 0.4308 GBP |
| 2024-12-05 | 0.4404 GBP |
| 2024-10-10 | 0.4280 GBP |
| 2024-06-13 | 0.4361 GBP |
| 2024-04-04 | 1.2192 GBP |
| 2023-12-07 | 1.2233 GBP |
| 2023-10-05 | 1.0622 GBP |
| 2023-06-15 | 1.0162 GBP |
| 2023-04-06 | 1.2193 GBP |
| 2022-12-15 | 1.2238 GBP |
| 2022-10-06 | 1.1290 GBP |
| 2022-06-16 | 1.0531 GBP |
| 2022-04-07 | 1.1473 GBP |
| 2021-12-16 | 1.1345 GBP |
| 2021-10-07 | 0.9222 GBP |
| 2021-06-10 | 0.8854 GBP |
| 2021-03-25 | 0.3600 GBP |
| 2021-01-21 | 0.3700 GBP |
| 2020-10-29 | 0.3900 GBP |
| 2020-07-23 | 0.3900 GBP |
| 2020-04-30 | 0.4000 GBP |
| 2020-01-16 | 0.0050 GBP |
| 2019-10-17 | 0.0041 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.