US Solar Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 39.250 | 40.900 | 38.725 | 39.250 | 39.250 | 6,236 |
| 2024-06-05 | 39.250 | 39.250 | 38.725 | 39.250 | 39.250 | 15,677 |
| 2024-06-04 | 39.250 | 40.900 | 38.725 | 39.250 | 39.250 | 8,035 |
| 2024-06-03 | 39.500 | 40.900 | 38.650 | 39.250 | 39.250 | 167,023 |
| 2024-05-31 | 39.500 | 40.970 | 39.500 | 39.500 | 39.500 | 28,614 |
| 2024-05-30 | 39.500 | 40.900 | 39.500 | 39.500 | 39.500 | 30,000 |
| 2024-05-29 | 39.500 | 40.850 | 38.575 | 39.500 | 39.500 | 3,814 |
| 2024-05-28 | 39.250 | 40.965 | 38.560 | 39.500 | 39.500 | 105,504 |
| 2024-05-24 | 39.250 | 39.250 | 38.550 | 39.250 | 39.250 | 3,686 |
| 2024-05-23 | 39.250 | 39.250 | 38.550 | 39.250 | 39.250 | 32,976 |
| 2024-05-22 | 39.250 | 40.900 | 38.440 | 39.250 | 39.250 | 8,187 |
| 2024-05-21 | 39.250 | 40.900 | 39.250 | 39.250 | 39.250 | 35,241 |
| 2024-05-20 | 39.250 | 40.900 | 38.440 | 39.250 | 39.250 | 25,075 |
| 2024-05-17 | 39.250 | 39.250 | 38.330 | 39.250 | 39.250 | 10,960 |
| 2024-05-16 | 39.250 | 40.300 | 37.917 | 39.250 | 39.250 | 66,698 |
| 2024-05-15 | 39.250 | 41.000 | 38.053 | 39.250 | 39.250 | 105,156 |
| 2024-05-14 | 37.500 | 41.000 | 37.450 | 39.250 | 39.250 | 254,583 |
| 2024-05-13 | 38.500 | 40.000 | 37.000 | 38.500 | 38.500 | 231,553 |
| 2024-05-10 | 38.500 | 39.200 | 37.000 | 38.500 | 38.500 | 96,494 |
| 2024-05-09 | 38.500 | 39.400 | 37.000 | 38.500 | 38.500 | 169,533 |
| 2024-05-08 | 38.500 | 40.000 | 37.000 | 37.000 | 37.000 | 51,941 |
| 2024-05-07 | 38.500 | 39.875 | 37.000 | 37.000 | 37.000 | 196,801 |
| 2024-05-03 | 39.000 | 39.310 | 37.000 | 38.500 | 38.500 | 201,843 |
| 2024-05-02 | 37.500 | 38.000 | 36.000 | 38.000 | 38.000 | 82,552 |
| 2024-05-01 | 37.500 | 38.000 | 36.708 | 38.000 | 38.000 | 169,995 |
| 2024-04-30 | 37.500 | 38.000 | 36.000 | 38.000 | 38.000 | 86,068 |
| 2024-04-29 | 37.500 | 38.000 | 36.000 | 38.000 | 38.000 | 8,553 |
| 2024-04-26 | 37.500 | 38.000 | 36.000 | 38.000 | 38.000 | 192,178 |
| 2024-04-25 | 37.500 | 38.000 | 36.000 | 38.000 | 38.000 | 52,162 |
| 2024-04-24 | 36.000 | 39.770 | 35.000 | 38.000 | 38.000 | 556,176 |
| 2024-04-23 | 36.000 | 36.000 | 34.200 | 36.000 | 36.000 | 48,653 |
| 2024-04-22 | 36.000 | 36.000 | 34.100 | 36.000 | 36.000 | 117,662 |
| 2024-04-19 | 36.000 | 36.000 | 34.100 | 36.000 | 36.000 | 68,570 |
| 2024-04-18 | 36.000 | 36.000 | 34.100 | 36.000 | 36.000 | 42,875 |
| 2024-04-17 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 197,226 |
| 2024-04-16 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 59,376 |
| 2024-04-15 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 91,596 |
| 2024-04-12 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 80,998 |
| 2024-04-11 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 23,441 |
| 2024-04-10 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 29,727 |
| 2024-04-09 | 36.000 | 36.000 | 34.000 | 36.000 | 36.000 | 115,869 |
| 2024-04-08 | 36.600 | 36.600 | 34.200 | 36.600 | 36.600 | 82,556 |
| 2024-04-05 | 36.600 | 36.600 | 34.200 | 36.600 | 36.600 | 5,532 |
| 2024-04-04 | 37.500 | 38.800 | 34.500 | 36.600 | 36.600 | 42,485 |
| 2024-04-03 | 37.500 | 37.600 | 35.500 | 37.600 | 37.600 | 6,651 |
| 2024-04-02 | 37.250 | 37.500 | 35.500 | 37.500 | 37.500 | 88,011 |
| 2024-03-28 | 37.250 | 37.250 | 34.500 | 37.250 | 37.250 | 111,893 |
| 2024-03-27 | 38.500 | 38.800 | 35.000 | 37.300 | 37.300 | 88,166 |
| 2024-03-26 | 39.000 | 40.280 | 36.000 | 38.500 | 38.500 | 86,577 |
| 2024-03-25 | 39.700 | 39.739 | 37.000 | 39.000 | 39.000 | 132,136 |
| 2024-03-22 | 40.500 | 41.200 | 38.000 | 39.950 | 39.950 | 159,414 |
| 2024-03-21 | 40.800 | 41.200 | 39.000 | 40.500 | 40.500 | 33,442 |
| 2024-03-20 | 40.800 | 40.800 | 40.050 | 40.800 | 40.800 | 14,299 |
| 2024-03-19 | 41.000 | 42.000 | 39.602 | 40.800 | 40.800 | 140,903 |
| 2024-03-18 | 41.500 | 42.150 | 39.000 | 41.000 | 41.000 | 59,425 |
| 2024-03-15 | 41.500 | 41.500 | 40.900 | 41.500 | 41.500 | 47,827 |
| 2024-03-14 | 41.800 | 41.800 | 40.000 | 41.500 | 41.500 | 20,662 |
| 2024-03-13 | 42.000 | 42.000 | 39.500 | 42.000 | 42.000 | 59,930 |
| 2024-03-12 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-03-11 | 42.150 | 42.150 | 40.000 | 42.000 | 42.000 | 65,394 |
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.