US Solar Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 36.000 | 36.000 | 34.100 | 36.000 | 36.000 | 30,315 |
| 2024-08-28 | 36.000 | 36.000 | 34.100 | 36.000 | 36.000 | 28,313 |
| 2024-08-27 | 36.000 | 36.000 | 34.080 | 36.000 | 36.000 | 29,798 |
| 2024-08-23 | 36.000 | 36.000 | 34.356 | 36.000 | 36.000 | 31,590 |
| 2024-08-22 | 36.000 | 36.275 | 34.356 | 36.000 | 36.000 | 21,118 |
| 2024-08-21 | 36.000 | 36.406 | 36.000 | 36.000 | 36.000 | 76 |
| 2024-08-20 | 36.000 | 36.000 | 34.356 | 36.000 | 36.000 | 6,360 |
| 2024-08-19 | 36.000 | 36.000 | 34.356 | 36.000 | 36.000 | 10,496 |
| 2024-08-16 | 36.000 | 36.680 | 36.000 | 36.000 | 36.000 | 1,363 |
| 2024-08-15 | 36.000 | 36.000 | 34.355 | 36.000 | 36.000 | 31,569 |
| 2024-08-14 | 36.000 | 36.710 | 34.200 | 36.000 | 36.000 | 29,590 |
| 2024-08-13 | 36.000 | 36.750 | 34.324 | 36.000 | 36.000 | 69,589 |
| 2024-08-12 | 36.000 | 36.900 | 34.324 | 36.000 | 36.000 | 33,584 |
| 2024-08-09 | 36.000 | 36.000 | 34.324 | 36.000 | 36.000 | 26,468 |
| 2024-08-08 | 36.000 | 36.000 | 34.320 | 36.000 | 36.000 | 30,499 |
| 2024-08-07 | 36.000 | 36.000 | 34.320 | 36.000 | 36.000 | 27,842 |
| 2024-08-06 | 36.000 | 37.400 | 34.523 | 36.000 | 36.000 | 49,239 |
| 2024-08-05 | 36.000 | 36.240 | 34.520 | 36.000 | 36.000 | 13,957 |
| 2024-08-02 | 36.000 | 36.000 | 34.500 | 36.000 | 36.000 | 13,491 |
| 2024-08-01 | 36.000 | 37.000 | 34.500 | 36.000 | 36.000 | 32,974 |
| 2024-07-31 | 36.000 | 36.240 | 34.100 | 36.000 | 36.000 | 1,005,223 |
| 2024-07-30 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 347,935 |
| 2024-07-29 | 36.000 | 36.280 | 34.500 | 36.000 | 36.000 | 21,853 |
| 2024-07-26 | 36.000 | 36.280 | 34.344 | 36.000 | 36.000 | 32,608 |
| 2024-07-25 | 36.000 | 36.280 | 34.344 | 36.000 | 36.000 | 67,971 |
| 2024-07-24 | 36.000 | 36.320 | 34.000 | 36.000 | 36.000 | 84,371 |
| 2024-07-23 | 36.000 | 36.650 | 34.160 | 36.000 | 36.000 | 135,968 |
| 2024-07-22 | 36.000 | 36.000 | 34.160 | 36.000 | 36.000 | 34,334 |
| 2024-07-19 | 36.000 | 36.000 | 34.160 | 36.000 | 36.000 | 80,626 |
| 2024-07-18 | 36.000 | 36.000 | 34.120 | 36.000 | 36.000 | 6,784 |
| 2024-07-17 | 36.000 | 36.000 | 34.080 | 36.000 | 36.000 | 16,740 |
| 2024-07-16 | 36.000 | 36.000 | 34.040 | 36.000 | 36.000 | 86,884 |
| 2024-07-15 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 32,639 |
| 2024-07-12 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 9,835 |
| 2024-07-11 | 35.750 | 36.000 | 34.000 | 36.000 | 36.000 | 128,926 |
| 2024-07-10 | 36.000 | 36.000 | 34.000 | 35.750 | 35.750 | 71,958 |
| 2024-07-09 | 36.000 | 36.160 | 34.000 | 36.000 | 36.000 | 110,231 |
| 2024-07-08 | 36.160 | 36.160 | 35.000 | 36.000 | 36.000 | 5,786 |
| 2024-07-05 | 36.500 | 36.500 | 35.000 | 36.500 | 36.500 | 8,185 |
| 2024-07-04 | 36.500 | 36.500 | 35.000 | 36.500 | 36.500 | 9,636 |
| 2024-07-03 | 36.500 | 36.500 | 35.000 | 36.500 | 36.500 | 15,814 |
| 2024-07-02 | 36.740 | 36.740 | 35.000 | 36.500 | 36.500 | 82,818 |
| 2024-07-01 | 37.720 | 37.720 | 36.000 | 37.000 | 37.000 | 84,840 |
| 2024-06-28 | 38.000 | 38.000 | 37.790 | 38.000 | 38.000 | 353 |
| 2024-06-27 | 38.000 | 38.000 | 36.030 | 38.000 | 38.000 | 88,573 |
| 2024-06-26 | 38.000 | 38.000 | 36.100 | 38.000 | 38.000 | 15,570 |
| 2024-06-25 | 38.000 | 39.100 | 36.100 | 38.000 | 38.000 | 59,133 |
| 2024-06-24 | 38.500 | 39.103 | 36.000 | 38.000 | 38.000 | 62,869 |
| 2024-06-21 | 38.500 | 39.000 | 35.250 | 38.500 | 38.500 | 47,149 |
| 2024-06-20 | 38.750 | 39.150 | 36.030 | 38.500 | 38.500 | 112,453 |
| 2024-06-19 | 39.000 | 39.841 | 37.000 | 38.750 | 38.750 | 103,133 |
| 2024-06-18 | 39.250 | 40.050 | 37.000 | 39.000 | 39.000 | 141,087 |
| 2024-06-17 | 39.250 | 40.213 | 37.620 | 39.250 | 39.250 | 190,027 |
| 2024-06-14 | 39.250 | 40.338 | 37.950 | 39.250 | 39.250 | 40,911 |
| 2024-06-13 | 39.250 | 39.250 | 37.938 | 39.250 | 39.250 | 14,000 |
| 2024-06-12 | 39.250 | 40.230 | 37.938 | 39.250 | 39.250 | 8,984 |
| 2024-06-11 | 39.250 | 40.250 | 37.900 | 39.250 | 39.250 | 10,064 |
| 2024-06-10 | 39.000 | 40.900 | 37.535 | 39.250 | 39.250 | 85,455 |
| 2024-06-07 | 39.000 | 40.900 | 37.955 | 39.250 | 39.250 | 7,391 |
| 2024-06-06 | 39.250 | 40.900 | 38.725 | 39.250 | 39.250 | 6,236 |
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.