US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.900	27.390	25.048	26.900	26.900	33,199
2026-07-22	26.900	26.900	26.900	26.900	26.900	0
2026-07-21	26.900	27.390	25.048	26.900	26.900	63,138
2026-07-20	26.900	27.390	25.048	26.900	26.900	110,066
2026-07-17	26.900	26.900	26.900	26.900	26.900	0
2026-07-16	26.900	27.400	26.900	26.900	26.900	12,000
2026-07-15	26.900	27.400	26.900	26.900	26.900	5,000
2026-07-14	26.900	26.900	25.042	26.900	26.900	3,420
2026-07-13	26.900	26.900	26.900	26.900	26.900	0
2026-07-10	26.900	27.470	26.900	26.900	26.900	188,012
2026-07-09	26.900	26.900	25.600	26.900	26.900	15,000
2026-07-08	26.900	26.900	25.038	26.900	26.900	27,569
2026-07-07	25.800	25.800	25.000	25.800	25.800	8,885
2026-07-06	26.900	27.490	25.200	26.900	26.900	21,833
2026-07-03	26.900	27.500	25.038	26.900	26.900	6,069
2026-07-02	26.900	27.500	26.900	26.900	26.900	129
2026-07-01	26.900	27.500	26.900	26.900	26.900	9,000
2026-06-30	26.900	26.900	25.200	26.900	26.900	600
2026-06-29	27.100	27.840	25.038	26.900	26.900	60,335
2026-06-26	27.100	27.860	25.314	27.100	27.100	14,566
2026-06-25	27.100	27.100	25.314	27.100	27.100	22,765
2026-06-24	27.100	27.100	25.200	27.100	27.100	14,692
2026-06-23	27.100	27.100	25.314	27.100	27.100	1,508
2026-06-22	27.100	27.100	27.100	27.100	27.100	0
2026-06-19	27.100	27.100	25.314	27.100	27.100	45,456
2026-06-18	27.100	27.100	27.100	27.100	27.100	0
2026-06-17	27.100	27.860	25.400	27.100	27.100	10,697
2026-06-16	27.100	27.900	25.400	27.100	27.100	10,701
2026-06-15	27.100	28.090	25.302	26.900	26.900	14,858
2026-06-12	26.900	26.900	26.500	26.900	26.900	50,000
2026-06-11	27.000	27.000	25.540	26.900	26.900	58,605
2026-06-10	27.100	27.900	26.900	26.900	26.900	52,943
2026-06-09	27.100	27.490	25.540	26.900	26.900	9,782
2026-06-08	27.100	27.512	25.540	26.900	26.900	22,577
2026-06-05	27.100	28.000	25.540	26.900	26.900	9,262
2026-06-04	27.100	28.000	25.540	26.900	26.900	8,947
2026-06-03	27.100	28.000	25.336	27.000	27.000	45,991
2026-06-02	27.100	28.566	25.540	26.900	26.900	25,063
2026-06-01	27.100	28.000	25.540	26.900	26.900	11,341
2026-05-29	27.100	27.600	25.540	26.900	26.900	60,031
2026-05-28	26.900	26.900	26.730	26.900	26.900	17,860
2026-05-27	27.100	28.400	26.900	26.900	26.900	44,257
2026-05-26	27.100	27.100	26.910	27.100	27.100	9,114
2026-05-22	27.100	28.962	27.100	27.100	27.100	3,987
2026-05-21	27.100	29.000	27.100	27.100	27.100	17,587
2026-05-20	26.500	29.000	25.500	27.100	27.100	117,576
2026-05-19	25.600	28.000	24.620	26.500	26.500	185,628
2026-05-18	20.500	27.800	19.180	25.500	25.500	358,158
2026-05-15	20.500	20.940	19.150	20.500	20.500	143,537
2026-05-14	20.500	21.307	19.150	20.500	20.500	4,766
2026-05-13	20.700	21.249	19.150	20.500	20.500	122,695
2026-05-12	20.700	21.262	19.170	20.700	20.700	1,627
2026-05-11	20.700	22.060	19.003	20.700	20.700	17,047
2026-05-08	20.700	20.997	19.003	20.700	20.700	112,866
2026-05-07	20.800	21.146	20.700	20.700	20.700	4,997
2026-05-06	20.800	21.152	20.026	20.800	20.800	22,409
2026-05-05	21.300	22.600	20.000	21.300	21.300	898,044
2026-05-01	21.300	21.300	20.000	21.300	21.300	7,529
2026-04-30	21.300	22.340	21.300	21.300	21.300	2,196
2026-04-29	21.500	22.499	20.032	21.300	21.300	11,131

← NewerPage 2 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.