US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	42.200	42.200	40.400	42.200	42.200	43,218
2024-03-07	42.200	42.200	40.400	42.200	42.200	57,684
2024-03-06	42.200	42.200	40.400	42.200	42.200	32,340
2024-03-05	42.200	42.220	40.400	42.200	42.200	49,420
2024-03-04	42.200	42.250	40.472	42.200	42.200	64,321
2024-03-01	42.200	42.380	42.200	42.200	42.200	18,102
2024-02-29	42.200	42.400	40.400	42.200	42.200	39,120
2024-02-28	41.700	42.500	40.400	42.200	42.200	46,249
2024-02-27	41.700	41.700	41.700	41.700	41.700	0
2024-02-26	42.000	42.168	35.000	41.700	41.700	86,928
2024-02-23	42.000	42.500	39.000	42.000	42.000	53,863
2024-02-22	42.000	42.360	39.000	42.000	42.000	73,686
2024-02-21	42.500	43.000	41.000	42.000	42.000	56,442
2024-02-20	42.500	43.000	41.000	42.500	42.500	31,730
2024-02-19	43.000	43.400	41.000	42.500	42.500	68,574
2024-02-16	43.000	43.500	42.000	43.000	43.000	22,122
2024-02-15	43.000	43.550	42.051	43.000	43.000	132,717
2024-02-14	43.000	43.000	42.020	43.000	43.000	32,541
2024-02-13	43.000	43.000	42.760	43.000	43.000	11,831
2024-02-12	43.000	43.400	42.750	43.000	43.000	21,857
2024-02-09	43.000	43.550	42.100	43.000	43.000	70,114
2024-02-08	43.300	43.400	42.700	43.000	43.000	22,357
2024-02-07	43.200	44.000	42.564	43.300	43.300	117,934
2024-02-06	43.200	43.440	42.400	43.200	43.200	122,499
2024-02-05	43.200	43.440	42.400	43.200	43.200	49,374
2024-02-02	43.200	43.600	42.400	43.200	43.200	65,422
2024-02-01	43.200	43.600	42.400	43.200	43.200	68,010
2024-01-31	43.200	43.456	42.857	43.200	43.200	10,295
2024-01-30	43.200	43.779	42.400	43.200	43.200	91,085
2024-01-29	43.200	43.500	42.400	43.200	43.200	11,888
2024-01-26	43.200	43.536	42.000	43.200	43.200	39,732
2024-01-25	43.200	43.536	42.400	43.200	43.200	41,272
2024-01-24	43.200	43.550	42.400	43.200	43.200	46,054
2024-01-23	43.200	43.600	42.450	43.200	43.200	24,969
2024-01-22	43.200	43.200	42.450	43.200	43.200	19,963
2024-01-19	43.200	43.904	42.600	43.200	43.200	132,223
2024-01-18	43.150	43.950	42.832	43.200	43.200	91,891
2024-01-17	43.150	44.000	42.350	43.150	43.150	71,372
2024-01-16	43.150	43.915	42.350	43.300	43.300	59,223
2024-01-15	43.150	43.788	42.786	43.150	43.150	28,487
2024-01-12	43.150	43.788	42.350	43.150	43.150	53,482
2024-01-11	43.150	44.000	42.759	43.150	43.150	263,023
2024-01-10	43.150	43.490	42.768	43.150	43.150	28,839
2024-01-09	43.150	43.469	42.759	43.150	43.150	49,475
2024-01-08	43.150	44.000	42.725	43.150	43.150	66,816
2024-01-05	43.150	44.000	43.150	43.150	43.150	9,050
2024-01-04	43.100	43.469	42.686	43.150	43.150	19,927
2024-01-03	43.000	44.000	42.686	43.100	43.100	31,777
2024-01-02	42.850	43.450	42.425	43.000	43.000	127,849
2023-12-29	42.850	43.450	42.425	42.850	42.850	12,789
2023-12-28	42.750	45.000	42.100	42.850	42.850	74,985
2023-12-27	42.250	43.450	42.037	42.750	42.750	175,700
2023-12-22	42.250	43.000	41.550	42.250	42.250	16,222
2023-12-21	41.500	43.250	41.460	42.250	42.250	59,960
2023-12-20	40.750	42.000	40.571	41.500	41.500	268,126
2023-12-19	40.600	41.750	39.704	40.750	40.750	181,323
2023-12-18	40.600	41.720	39.260	40.600	40.600	172,832
2023-12-15	40.600	41.750	39.260	40.600	40.600	41,258
2023-12-14	40.600	40.852	39.250	40.600	40.600	34,566
2023-12-13	40.550	41.750	39.100	40.600	40.600	25,865

← NewerPage 12 of 21 · 1,260 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.