US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	40.550	40.900	39.100	40.550	40.550	48,313
2023-12-11	40.550	41.094	39.100	40.550	40.550	154,296
2023-12-08	40.800	41.750	39.944	40.800	40.800	34,252
2023-12-07	41.000	41.780	39.600	40.800	40.800	104,554
2023-12-06	41.000	41.800	41.000	41.000	41.000	75,281
2023-12-05	41.000	41.500	41.000	41.000	41.000	68,218
2023-12-04	41.000	41.917	40.920	41.500	41.500	157,514
2023-12-01	41.000	41.650	40.900	41.000	41.000	71,979
2023-11-30	41.000	41.000	40.000	41.000	41.000	171,464
2023-11-29	41.000	41.000	40.915	41.000	41.000	7,500
2023-11-28	41.000	41.650	40.000	41.000	41.000	112,989
2023-11-27	41.000	41.300	40.000	41.000	41.000	98,851
2023-11-24	41.000	41.399	40.000	41.000	41.000	58,205
2023-11-23	41.000	41.414	40.120	41.000	41.000	1,237
2023-11-22	41.000	41.000	40.120	41.000	41.000	37,853
2023-11-21	41.000	41.000	40.000	41.000	41.000	62,304
2023-11-20	41.000	41.000	40.000	41.000	41.000	82,612
2023-11-17	41.000	41.000	40.960	41.000	41.000	29,369
2023-11-16	41.000	41.000	40.100	41.000	41.000	77,298
2023-11-15	41.000	41.000	40.000	41.000	41.000	53,712
2023-11-14	41.100	41.100	40.000	41.000	41.000	62,810
2023-11-13	41.500	41.750	41.100	41.500	41.500	104,017
2023-11-10	41.000	41.750	41.000	41.500	41.500	76,956
2023-11-09	41.000	41.575	40.000	41.000	41.000	432,334
2023-11-08	41.000	41.000	40.000	41.000	41.000	30,511
2023-11-07	41.000	41.000	40.000	41.000	41.000	143,425
2023-11-06	41.000	41.000	37.000	41.000	41.000	57,556
2023-11-03	41.000	41.000	40.000	41.000	41.000	115,597
2023-11-02	43.000	43.000	41.000	42.500	42.500	120,861
2023-11-01	44.000	44.000	42.000	44.000	44.000	53,000
2023-10-31	45.200	45.200	43.400	44.950	44.950	49,901
2023-10-30	45.400	45.400	44.000	45.250	45.250	16,872
2023-10-27	45.500	45.500	44.000	45.500	45.500	11,250
2023-10-26	45.500	45.500	44.020	45.500	45.500	5,127
2023-10-25	45.500	45.500	44.020	45.500	45.500	1,092,777
2023-10-24	45.500	45.500	44.020	45.500	45.500	10,308
2023-10-23	45.500	45.500	44.020	45.500	45.500	30,004
2023-10-20	45.500	45.500	44.182	45.500	45.500	24,353
2023-10-19	45.500	45.500	44.167	45.500	45.500	59,933
2023-10-18	45.500	45.500	44.090	45.500	45.500	19,562
2023-10-17	45.500	45.500	44.000	45.500	45.500	94,466
2023-10-16	45.500	45.700	44.000	45.700	45.700	94,561
2023-10-13	45.700	45.700	44.400	45.700	45.700	32,726
2023-10-12	45.700	45.700	44.426	45.700	45.700	128,316
2023-10-11	46.800	47.000	45.000	46.500	46.500	102,981
2023-10-10	47.000	47.000	46.000	46.800	46.800	13,394
2023-10-09	47.000	47.000	46.000	47.000	47.000	32,694
2023-10-06	48.000	48.000	46.530	48.000	48.000	33,103
2023-10-05	48.000	48.000	46.625	48.000	48.000	12,449
2023-10-04	48.450	48.750	47.000	48.300	48.300	198,042
2023-10-03	48.450	48.800	48.450	48.450	48.450	3,888
2023-10-02	48.450	48.750	47.720	48.450	48.450	35,654
2023-09-29	48.450	48.800	47.715	48.450	48.450	71,913
2023-09-28	48.450	48.750	47.450	48.450	48.450	83,754
2023-09-27	48.450	48.975	47.442	48.450	48.450	63,179
2023-09-26	48.450	48.900	47.421	48.450	48.450	38,554
2023-09-25	48.450	48.900	47.400	48.450	48.450	38,385
2023-09-22	48.450	48.891	47.442	48.450	48.450	41,292
2023-09-21	48.450	48.450	47.442	48.450	48.450	53,424
2023-09-20	48.450	48.450	47.421	48.450	48.450	1,318

← NewerPage 13 of 22 · 1,265 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.