US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	69.500	69.500	69.100	69.500	69.500	36,053
2022-12-29	69.500	70.500	68.879	69.500	69.500	25,386
2022-12-28	69.500	70.250	68.736	69.500	69.500	38,573
2022-12-23	69.500	69.500	68.853	69.500	69.500	3,227
2022-12-22	69.500	69.500	68.030	69.500	69.500	5,469
2022-12-21	69.500	69.500	68.000	69.500	69.500	4,500
2022-12-20	69.500	69.500	65.000	69.500	69.500	70,713
2022-12-19	69.500	71.000	68.360	69.500	69.500	21,620
2022-12-16	69.500	70.500	68.339	69.500	69.500	72,901
2022-12-15	70.000	70.500	68.080	69.500	69.500	94,957
2022-12-14	70.000	71.000	70.000	70.000	70.000	23,036
2022-12-13	70.000	71.000	68.980	70.000	70.000	108,499
2022-12-12	70.000	71.000	69.500	70.000	70.000	332,323
2022-12-09	70.000	70.650	69.240	70.000	70.000	20,723
2022-12-08	70.000	70.610	68.980	70.000	70.000	19,509
2022-12-07	70.000	70.610	67.500	70.000	70.000	84,716
2022-12-06	70.000	70.640	68.980	70.000	70.000	44,271
2022-12-05	70.500	71.370	69.100	70.000	70.000	15,115
2022-12-02	70.600	71.625	69.000	70.500	70.500	107,553
2022-12-01	71.500	72.550	70.000	71.000	71.000	40,044
2022-11-30	71.500	72.100	70.270	71.500	71.500	19,673
2022-11-29	71.500	72.550	70.270	71.500	71.500	38,452
2022-11-28	71.500	73.000	70.290	71.500	71.500	92,142
2022-11-25	71.500	71.500	70.290	71.500	71.500	104
2022-11-24	71.500	72.940	71.500	71.500	71.500	8,183
2022-11-23	71.500	71.800	70.135	71.500	71.500	30,804
2022-11-22	71.500	73.000	70.150	71.500	71.500	94,265
2022-11-21	71.500	71.500	70.150	71.500	71.500	82,668
2022-11-18	72.000	72.890	71.000	71.500	71.500	38,314
2022-11-17	72.250	72.250	70.000	72.000	72.000	65,291
2022-11-16	72.300	72.300	71.078	72.300	72.300	16,980
2022-11-15	72.300	72.300	70.667	72.300	72.300	6,376
2022-11-14	72.300	72.300	71.026	72.300	72.300	56,136
2022-11-11	72.300	72.300	71.000	72.300	72.300	105,486
2022-11-10	72.500	72.500	71.209	72.500	72.500	41,437
2022-11-09	72.700	72.700	71.400	72.700	72.700	98,426
2022-11-08	72.700	72.700	71.660	72.700	72.700	18,240
2022-11-07	72.700	72.700	71.530	72.700	72.700	103,542
2022-11-04	72.700	72.700	71.660	72.700	72.700	35,158
2022-11-03	72.700	72.700	71.660	72.700	72.700	28,608
2022-11-02	72.700	72.700	71.400	72.700	72.700	37,481
2022-11-01	72.700	72.900	71.400	72.700	72.700	44,095
2022-10-31	73.400	73.400	71.600	72.700	72.700	124,200
2022-10-28	75.100	75.100	73.600	75.100	75.100	36,337
2022-10-27	75.300	75.300	73.800	75.300	75.300	20,387
2022-10-26	75.300	75.300	74.000	75.300	75.300	18,033
2022-10-25	75.400	75.400	74.000	75.400	75.400	22,859
2022-10-24	75.400	75.400	74.280	75.400	75.400	18,913
2022-10-21	75.400	75.400	74.000	75.400	75.400	28,349
2022-10-20	75.500	75.920	74.000	75.500	75.500	30,643
2022-10-19	75.500	75.950	74.000	75.500	75.500	14,316
2022-10-18	76.500	76.500	74.000	75.500	75.500	77,457
2022-10-17	75.800	78.900	74.000	76.500	76.500	190,695
2022-10-14	75.800	76.200	75.034	76.200	76.200	13,377
2022-10-13	76.200	76.200	74.000	76.200	76.200	41,285
2022-10-12	76.200	76.200	75.000	76.200	76.200	31,725
2022-10-11	76.490	76.490	75.000	76.400	76.400	134,982
2022-10-10	77.100	77.100	75.200	77.100	77.100	123,350
2022-10-07	77.100	77.890	76.720	77.100	77.100	16,781
2022-10-06	77.100	77.890	75.000	77.100	77.100	29,270

← NewerPage 17 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.