US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	55.000	55.000	54.000	55.000	55.000	8,215
2023-06-23	55.500	55.500	53.050	55.500	55.500	3,746
2023-06-22	56.000	56.000	52.500	56.000	56.000	23,704
2023-06-21	56.100	56.100	54.200	56.100	56.100	443
2023-06-20	56.100	56.100	54.200	56.100	56.100	19,745
2023-06-19	56.500	56.500	55.000	56.500	56.500	60,413
2023-06-16	56.700	56.700	55.400	56.700	56.700	31,946
2023-06-15	56.700	56.900	54.800	56.700	56.700	105,329
2023-06-14	57.000	57.400	55.720	57.000	57.000	20,800
2023-06-13	57.000	57.480	55.720	57.000	57.000	15,170
2023-06-12	57.000	57.832	55.400	57.000	57.000	228,045
2023-06-09	57.000	57.160	55.800	57.000	57.000	2,153
2023-06-08	57.000	58.000	55.800	57.000	57.000	217,965
2023-06-07	57.000	58.440	55.800	57.000	57.000	50,685
2023-06-06	57.000	57.500	55.776	57.000	57.000	89,331
2023-06-05	57.000	57.000	55.776	57.000	57.000	49,030
2023-06-02	57.000	57.000	55.776	57.000	57.000	2,621
2023-06-01	57.000	57.000	56.200	57.000	57.000	5,933
2023-05-31	57.000	58.440	55.776	57.000	57.000	10,196
2023-05-30	57.000	57.000	55.776	57.000	57.000	61,615
2023-05-26	57.300	58.000	56.510	57.300	57.300	26,023
2023-05-25	57.300	57.300	56.510	57.300	57.300	8,061
2023-05-24	57.300	58.000	56.000	57.300	57.300	39,392
2023-05-23	57.300	57.300	56.450	57.300	57.300	4,060
2023-05-22	57.300	57.300	55.600	57.300	57.300	172,356
2023-05-19	57.300	57.300	56.000	57.300	57.300	52,267
2023-05-18	57.200	57.906	55.436	57.300	57.300	29,336
2023-05-17	57.200	57.200	55.000	57.200	57.200	98,058
2023-05-16	57.200	57.200	55.000	57.200	57.200	95,390
2023-05-15	58.600	58.600	55.000	57.400	57.400	179,584
2023-05-12	63.500	63.600	58.600	60.800	60.800	343,964
2023-05-11	64.700	64.700	62.800	64.700	64.700	80,730
2023-05-10	64.700	64.700	62.800	64.700	64.700	32,421
2023-05-09	63.150	63.150	62.000	62.800	62.800	67,435
2023-05-05	63.150	63.150	62.800	62.800	62.800	38,880
2023-05-04	64.700	64.700	62.800	64.700	64.700	18,138
2023-05-03	64.700	64.700	62.800	64.700	64.700	29,375
2023-05-02	64.700	64.700	62.800	64.700	64.700	28,493
2023-04-28	64.700	64.700	62.815	64.700	64.700	54,589
2023-04-27	64.700	64.700	62.815	64.700	64.700	10,596
2023-04-26	64.700	64.700	62.800	64.700	64.700	25,037
2023-04-25	64.700	64.700	62.800	64.700	64.700	14,892
2023-04-24	64.700	64.700	62.808	64.700	64.700	19,013
2023-04-21	64.700	64.700	62.808	64.700	64.700	7,097
2023-04-20	64.800	66.200	62.808	64.700	64.700	22,462
2023-04-19	64.800	64.800	62.808	64.800	64.800	11,227
2023-04-18	64.800	64.800	62.800	64.800	64.800	21,925
2023-04-17	64.800	64.800	62.800	64.800	64.800	10,115
2023-04-14	64.800	64.800	62.600	64.800	64.800	133,598
2023-04-13	64.800	64.800	62.800	64.800	64.800	72,190
2023-04-12	64.800	64.800	62.808	64.800	64.800	35,283
2023-04-11	64.800	64.900	63.000	64.900	64.900	32,445
2023-04-06	64.800	64.800	62.800	64.800	64.800	60,706
2023-04-05	65.300	65.900	63.806	65.300	65.300	30,151
2023-04-04	65.300	65.300	63.806	65.300	65.300	18,568
2023-04-03	65.500	65.900	63.800	65.300	65.300	67,791
2023-03-31	66.100	67.500	64.000	65.500	65.500	28,720
2023-03-30	66.100	66.100	65.006	66.100	66.100	62
2023-03-29	66.500	66.500	64.000	66.500	66.500	36,157
2023-03-28	66.500	66.500	65.000	66.500	66.500	61,096

← NewerPage 15 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.