US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	77.100	77.910	75.200	77.100	77.100	43,727
2022-10-04	77.100	78.000	75.770	77.100	77.100	71,553
2022-10-03	77.100	79.000	75.204	77.100	77.100	88,041
2022-09-30	77.164	77.164	75.400	77.100	77.100	53,083
2022-09-29	78.000	78.580	76.000	77.500	77.500	206,633
2022-09-28	78.900	80.289	75.000	78.000	78.000	88,829
2022-09-27	78.500	81.000	77.000	78.900	78.900	293,403
2022-09-26	77.000	90.000	77.000	78.500	78.500	196,239
2022-09-23	76.700	78.400	76.700	76.700	76.700	53,599
2022-09-22	75.800	79.000	75.800	75.800	75.800	160,193
2022-09-21	75.500	77.000	75.500	75.500	75.500	99,742
2022-09-20	75.500	76.957	75.500	75.500	75.500	100,642
2022-09-16	75.500	77.000	75.500	75.500	75.500	176,755
2022-09-15	74.600	76.000	74.600	74.600	74.600	84,933
2022-09-14	74.600	76.000	74.600	74.600	74.600	58,719
2022-09-13	74.600	75.388	73.500	74.200	74.200	332,991
2022-09-12	74.600	75.610	74.600	74.600	74.600	290,376
2022-09-09	74.500	75.810	74.500	74.500	74.500	171,258
2022-09-08	74.100	76.000	73.320	74.100	74.100	29,629
2022-09-07	74.100	74.972	73.320	73.600	73.600	12,734
2022-09-06	74.100	74.384	72.480	73.600	73.600	62,205
2022-09-05	73.100	75.000	72.200	73.600	73.600	152,863
2022-09-02	73.100	75.000	71.200	73.100	73.100	49,625
2022-09-01	73.000	75.000	71.675	73.100	73.100	56,904
2022-08-31	72.800	75.000	72.800	73.000	73.000	56,806
2022-08-30	72.500	74.600	71.030	72.800	72.800	121,043
2022-08-26	72.500	73.985	72.500	72.500	72.500	4,023
2022-08-25	72.500	74.000	71.780	72.500	72.500	47,822
2022-08-24	72.500	74.000	71.000	71.000	71.000	83,095
2022-08-23	72.500	75.000	72.500	72.500	72.500	46,341
2022-08-22	72.300	73.800	72.300	72.300	72.300	62,464
2022-08-19	72.300	73.697	72.300	72.300	72.300	7,535
2022-08-18	72.200	72.821	72.200	72.200	72.200	34,747
2022-08-17	72.200	72.685	72.200	72.200	72.200	87,019
2022-08-16	72.200	73.460	72.200	72.200	72.200	141,777
2022-08-15	71.600	73.000	71.600	71.600	71.600	29,915
2022-08-12	71.600	72.834	71.600	71.600	71.600	62,518
2022-08-11	71.600	72.580	71.600	71.600	71.600	17,868
2022-08-10	71.600	72.580	70.956	71.600	71.600	56,928
2022-08-09	71.600	72.900	71.600	71.600	71.600	54,958
2022-08-08	71.600	72.978	71.600	71.600	71.600	68,949
2022-08-05	71.600	72.972	71.600	71.600	71.600	60,071
2022-08-04	71.600	72.800	71.600	71.600	71.600	26,652
2022-08-03	71.600	73.000	70.956	71.600	71.600	57,076
2022-08-02	71.600	72.340	71.549	71.600	71.600	50,502
2022-08-01	71.600	74.000	70.928	71.600	71.600	133,633
2022-07-29	71.600	73.000	71.600	71.600	71.600	34,348
2022-07-28	71.600	73.000	71.600	71.600	71.600	36,108
2022-07-27	71.600	73.000	71.600	71.600	71.600	3,509
2022-07-26	71.600	72.880	71.600	71.600	71.600	16,498
2022-07-25	71.600	73.000	71.600	71.600	71.600	19,029
2022-07-22	71.600	72.440	70.340	71.600	71.600	17,268
2022-07-21	71.600	71.600	70.340	71.600	71.600	1,000
2022-07-20	71.600	73.000	70.850	71.600	71.600	66,623
2022-07-19	71.600	73.000	71.600	71.600	71.600	4,551
2022-07-18	72.100	74.000	70.200	71.600	71.600	162,164
2022-07-15	72.100	74.000	72.100	72.100	72.100	28,275
2022-07-14	71.800	73.600	71.000	72.100	72.100	52,141
2022-07-13	71.800	73.600	71.800	71.800	71.800	10,814
2022-07-12	71.800	73.600	71.800	71.800	71.800	67,179

← NewerPage 18 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.