US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	48.450	48.975	47.442	48.450	48.450	45,504
2023-09-18	48.450	48.975	47.421	48.450	48.450	69,720
2023-09-15	48.450	48.500	47.421	48.450	48.450	6,352
2023-09-14	48.450	48.450	47.400	48.450	48.450	77,042
2023-09-13	48.450	48.450	47.400	48.450	48.450	3,684
2023-09-12	48.450	48.450	47.400	48.450	48.450	60,694
2023-09-11	48.450	48.450	47.400	48.450	48.450	141,952
2023-09-08	48.450	48.450	47.400	48.450	48.450	72,310
2023-09-07	48.450	48.450	47.400	48.450	48.450	12,879
2023-09-06	48.450	48.450	47.400	48.450	48.450	81,729
2023-09-05	48.450	48.450	47.400	48.450	48.450	33,534
2023-09-04	48.450	48.450	47.100	48.450	48.450	80,013
2023-09-01	48.450	48.450	47.400	48.450	48.450	9,693
2023-08-31	48.450	48.450	47.400	48.450	48.450	10,106
2023-08-30	48.450	48.675	47.400	48.450	48.450	121,053
2023-08-29	48.450	48.450	47.421	48.450	48.450	68,447
2023-08-25	48.450	48.500	47.421	48.450	48.450	57,546
2023-08-24	48.450	48.450	47.421	48.450	48.450	14,521
2023-08-23	48.450	48.500	47.421	48.450	48.450	146,414
2023-08-22	48.450	48.450	47.400	48.450	48.450	51,329
2023-08-21	48.450	48.450	47.400	48.450	48.450	64,688
2023-08-18	48.650	48.675	46.000	48.650	48.650	62,992
2023-08-17	48.650	48.675	47.400	48.650	48.650	30,367
2023-08-16	48.650	48.675	47.100	48.650	48.650	18,111
2023-08-15	48.650	48.675	47.400	48.650	48.650	34,276
2023-08-14	48.650	48.675	47.400	48.650	48.650	61,625
2023-08-11	48.650	48.700	47.700	48.650	48.650	71,141
2023-08-10	48.650	48.650	48.650	48.650	48.650	56,864
2023-08-09	48.650	48.650	47.710	48.650	48.650	89,866
2023-08-08	48.650	48.650	47.700	48.650	48.650	156,209
2023-08-07	48.650	48.650	47.766	48.650	48.650	28,177
2023-08-04	48.650	48.650	47.760	48.650	48.650	50,395
2023-08-03	48.650	48.650	47.400	48.650	48.650	172,676
2023-08-02	48.650	48.650	47.406	48.650	48.650	85,410
2023-08-01	48.650	48.650	47.000	48.650	48.650	204,309
2023-07-31	48.700	48.700	47.400	48.700	48.700	382,510
2023-07-28	48.700	48.700	47.400	48.700	48.700	267,935
2023-07-27	48.700	48.700	47.426	48.700	48.700	3,745
2023-07-26	48.700	49.000	47.400	48.700	48.700	17,286
2023-07-25	48.700	49.600	47.452	48.700	48.700	14,426
2023-07-24	48.700	49.571	47.426	48.700	48.700	41,813
2023-07-21	48.700	49.590	47.452	48.700	48.700	38,168
2023-07-20	48.300	49.675	47.452	48.700	48.700	93,614
2023-07-19	48.000	48.973	46.580	48.700	48.700	35,124
2023-07-18	48.019	48.019	46.000	46.300	46.300	238,702
2023-07-17	50.039	50.039	47.500	49.500	49.500	80,107
2023-07-14	51.500	51.500	48.500	51.500	51.500	31,624
2023-07-13	52.199	52.199	50.600	52.000	52.000	37,197
2023-07-12	52.700	52.700	51.000	52.700	52.700	90,231
2023-07-11	52.700	52.960	51.400	52.700	52.700	53,718
2023-07-10	53.200	53.210	51.400	52.700	52.700	66,430
2023-07-07	53.400	53.740	53.400	53.400	53.400	2,237
2023-07-06	53.400	53.740	52.410	53.400	53.400	2,999
2023-07-05	54.336	54.336	53.000	53.400	53.400	4,608
2023-07-04	53.800	53.800	53.000	53.800	53.800	27,242
2023-07-03	53.800	53.800	53.000	53.800	53.800	24,305
2023-06-30	53.950	53.950	53.000	53.800	53.800	21,386
2023-06-29	54.000	54.000	53.000	53.800	53.800	64,996
2023-06-28	53.990	53.990	52.000	53.800	53.800	283,811
2023-06-27	55.000	56.960	53.680	53.800	53.800	70,915

← NewerPage 14 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.