See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← USFP.LSE stock page

US Solar Fund PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-2866.50066.50065.00066.50066.50061,096
2023-03-2766.50066.50065.21066.50066.50018,737
2023-03-2466.50066.50065.00666.50066.50021,694
2023-03-2366.50066.50064.00066.50066.50075,847
2023-03-2267.00067.00065.28067.00067.0009,351
2023-03-2167.00067.00065.48867.00067.00035,136
2023-03-2067.47067.47065.00067.00067.00061,192
2023-03-1767.50067.50065.77967.50067.50037,774
2023-03-1667.00067.50066.21067.50067.50038,782
2023-03-1567.50067.50066.24267.50067.50018,054
2023-03-1467.50067.50066.37567.50067.50021,759
2023-03-1367.50067.78066.37567.50067.50067,944
2023-03-1067.50067.78066.37567.50067.50047,114
2023-03-0967.50067.80066.00067.50067.50063,813
2023-03-0867.79067.79065.00067.50067.50062,844
2023-03-0768.40068.40067.00068.40068.40015,901
2023-03-0668.40069.10067.00068.40068.40022,686
2023-03-0368.40069.10065.00068.40068.40031,462
2023-03-0268.40068.40067.02868.40068.40010,403
2023-03-0168.40068.40067.02868.40068.40019,952
2023-02-2868.40068.40067.07468.40068.40017,216
2023-02-2768.40068.40067.75168.40068.40016,241
2023-02-2468.40068.40067.61968.40068.40025,148
2023-02-2368.40068.40067.46068.40068.40036,276
2023-02-2268.40068.40068.40068.40068.400100
2023-02-2168.40069.80067.66768.40068.40015,431
2023-02-2068.40069.80067.94868.40068.40025,821
2023-02-1768.40068.40068.29268.40068.4007,072
2023-02-1668.40069.25068.22168.40068.40058,059
2023-02-1568.40069.25067.67868.40068.40052,241
2023-02-1468.40069.25067.00068.40068.40039,665
2023-02-1368.40069.25067.00068.40068.400179,597
2023-02-1068.40069.25067.00068.40068.400224,123
2023-02-0968.40069.25067.00068.40068.400162,494
2023-02-0868.40068.78067.00068.40068.40023,477
2023-02-0768.40069.25067.00068.40068.40035,547
2023-02-0668.00069.25066.50068.40068.40083,601
2023-02-0368.00068.00066.00068.00068.00083,198
2023-02-0268.00068.10066.00068.00068.00081,995
2023-02-0168.00068.00067.00068.00068.00036,363
2023-01-3169.00069.00067.00068.50068.50042,632
2023-01-3069.50069.50067.00069.50069.50065,167
2023-01-2770.00070.00068.00069.50069.500101,176
2023-01-2670.00070.00069.15070.00070.00060,419
2023-01-2570.00070.30069.15070.00070.00032,477
2023-01-2470.00070.29069.01070.00070.00018,212
2023-01-2370.00070.31069.00070.00070.00022,723
2023-01-2070.00070.31069.01070.00070.00011,665
2023-01-1970.00070.35069.01070.00070.00039,213
2023-01-1870.00070.40069.00070.00070.00029,172
2023-01-1770.00070.44069.10070.00070.00056,514
2023-01-1670.00070.43069.10070.00070.00020,084
2023-01-1370.00070.45069.24070.00070.00045,004
2023-01-1270.00071.00069.00070.00070.000100,230
2023-01-1170.00070.75068.85270.00070.00033,813
2023-01-1070.00070.98069.00070.00070.000155,236
2023-01-0970.00070.96069.10070.00070.00034,033
2023-01-0670.00070.90070.00070.00070.00098,612
2023-01-0569.50070.36069.23969.50069.50020,503
2023-01-0469.50069.98669.12669.50069.50031,093
← NewerPage 16 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-260.1906 GBP
2025-12-040.6559 GBP
2025-10-090.4176 GBP
2025-06-120.4134 GBP
2025-04-170.4308 GBP
2024-12-050.4404 GBP
2024-10-100.4280 GBP
2024-06-130.4361 GBP
2024-04-041.2192 GBP
2023-12-071.2233 GBP
2023-10-051.0622 GBP
2023-06-151.0162 GBP
2023-04-061.2193 GBP
2022-12-151.2238 GBP
2022-10-061.1290 GBP
2022-06-161.0531 GBP
2022-04-071.1473 GBP
2021-12-161.1345 GBP
2021-10-070.9222 GBP
2021-06-100.8854 GBP
2021-03-250.3600 GBP
2021-01-210.3700 GBP
2020-10-290.3900 GBP
2020-07-230.3900 GBP
2020-04-300.4000 GBP
2020-01-160.0050 GBP
2019-10-170.0041 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.