US Solar Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 71.000 | 72.000 | 70.500 | 71.000 | 71.000 | 421,353 |
| 2022-01-17 | 70.000 | 71.110 | 69.020 | 71.000 | 71.000 | 1,176,933 |
| 2022-01-14 | 70.500 | 70.980 | 69.000 | 70.000 | 70.000 | 13,633 |
| 2022-01-13 | 70.000 | 70.029 | 69.100 | 70.000 | 70.000 | 6,260 |
| 2022-01-12 | 70.000 | 70.150 | 69.000 | 70.000 | 70.000 | 50,536 |
| 2022-01-11 | 70.200 | 70.200 | 68.000 | 70.000 | 70.000 | 85,125 |
| 2022-01-10 | 70.200 | 70.200 | 69.000 | 70.000 | 70.000 | 57,570 |
| 2022-01-07 | 70.200 | 70.200 | 69.000 | 70.000 | 70.000 | 78,566 |
| 2022-01-06 | 70.200 | 70.200 | 69.000 | 70.000 | 70.000 | 46,053 |
| 2022-01-05 | 70.500 | 70.830 | 69.000 | 70.500 | 70.500 | 43,230 |
| 2022-01-04 | 70.500 | 70.940 | 69.180 | 70.500 | 70.500 | 96,786 |
| 2021-12-31 | 70.500 | 70.900 | 69.180 | 70.500 | 70.500 | 9,835 |
| 2021-12-30 | 70.500 | 70.950 | 69.180 | 70.500 | 70.500 | 58,883 |
| 2021-12-29 | 70.500 | 70.990 | 69.150 | 70.500 | 70.500 | 39,299 |
| 2021-12-24 | 71.000 | 71.150 | 69.000 | 70.500 | 70.500 | 78,075 |
| 2021-12-23 | 71.000 | 71.400 | 69.130 | 71.000 | 71.000 | 41,027 |
| 2021-12-22 | 71.000 | 71.800 | 69.000 | 71.000 | 71.000 | 61,531 |
| 2021-12-21 | 71.000 | 71.800 | 69.000 | 71.000 | 71.000 | 28,624 |
| 2021-12-20 | 71.000 | 72.960 | 69.000 | 71.000 | 71.000 | 87,033 |
| 2021-12-17 | 71.000 | 73.000 | 69.600 | 71.000 | 71.000 | 7,004 |
| 2021-12-16 | 71.300 | 71.461 | 69.580 | 71.000 | 71.000 | 13,309 |
| 2021-12-15 | 71.600 | 71.790 | 69.800 | 71.600 | 71.600 | 25,875 |
| 2021-12-14 | 71.600 | 71.790 | 69.800 | 71.600 | 71.600 | 8,978 |
| 2021-12-13 | 71.500 | 73.000 | 69.790 | 71.600 | 71.600 | 47,605 |
| 2021-12-10 | 71.500 | 73.362 | 69.638 | 71.500 | 71.500 | 38,058 |
| 2021-12-09 | 71.500 | 71.680 | 69.638 | 71.500 | 71.500 | 58,084 |
| 2021-12-08 | 71.500 | 71.680 | 69.638 | 71.500 | 71.500 | 37,151 |
| 2021-12-07 | 71.500 | 71.680 | 69.600 | 71.500 | 71.500 | 82,268 |
| 2021-12-06 | 71.500 | 71.680 | 69.600 | 71.500 | 71.500 | 47,612 |
| 2021-12-03 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 20,644 |
| 2021-12-02 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2021-12-01 | 71.500 | 71.727 | 69.638 | 71.500 | 71.500 | 6,927 |
| 2021-11-30 | 71.500 | 71.727 | 69.600 | 71.500 | 71.500 | 9,638 |
| 2021-11-29 | 71.500 | 73.000 | 69.638 | 71.500 | 71.500 | 132,538 |
| 2021-11-26 | 71.500 | 71.690 | 69.638 | 71.500 | 71.500 | 12,368 |
| 2021-11-25 | 71.500 | 71.690 | 69.638 | 71.500 | 71.500 | 47,629 |
| 2021-11-24 | 71.500 | 73.000 | 69.638 | 71.500 | 71.500 | 39,481 |
| 2021-11-23 | 71.500 | 73.000 | 69.638 | 71.500 | 71.500 | 26,535 |
| 2021-11-22 | 71.600 | 73.000 | 69.600 | 71.500 | 71.500 | 35,868 |
| 2021-11-19 | 71.500 | 73.362 | 71.500 | 71.500 | 71.500 | 21,018 |
| 2021-11-18 | 71.300 | 72.600 | 69.600 | 71.500 | 71.500 | 34,154 |
| 2021-11-17 | 71.800 | 72.574 | 70.000 | 71.300 | 71.300 | 37,228 |
| 2021-11-16 | 71.800 | 73.000 | 70.000 | 73.000 | 73.000 | 27,521 |
| 2021-11-15 | 71.800 | 71.800 | 70.000 | 71.800 | 71.800 | 52,453 |
| 2021-11-12 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 29,545 |
| 2021-11-11 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 115,457 |
| 2021-11-10 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 56,597 |
| 2021-11-09 | 72.000 | 72.000 | 70.105 | 72.000 | 72.000 | 24,865 |
| 2021-11-08 | 72.600 | 73.440 | 70.250 | 72.300 | 72.300 | 70,033 |
| 2021-11-05 | 72.600 | 72.600 | 70.610 | 72.600 | 72.600 | 95,975 |
| 2021-11-04 | 72.600 | 72.600 | 70.600 | 72.600 | 72.600 | 24,520 |
| 2021-11-03 | 72.800 | 72.800 | 70.600 | 72.800 | 72.800 | 84,615 |
| 2021-11-02 | 72.800 | 73.556 | 71.000 | 72.800 | 72.800 | 58,291 |
| 2021-11-01 | 72.800 | 72.800 | 71.000 | 72.800 | 72.800 | 68,758 |
| 2021-10-29 | 72.800 | 72.800 | 71.000 | 72.800 | 72.800 | 34,693 |
| 2021-10-28 | 73.000 | 73.556 | 71.036 | 72.800 | 72.800 | 20,591 |
| 2021-10-27 | 73.000 | 73.100 | 71.600 | 73.100 | 73.100 | 50,627 |
| 2021-10-26 | 73.000 | 73.730 | 71.600 | 73.100 | 73.100 | 9,773 |
| 2021-10-25 | 73.000 | 73.100 | 71.600 | 73.100 | 73.100 | 56,806 |
| 2021-10-22 | 73.000 | 73.730 | 71.600 | 73.100 | 73.100 | 8,213 |
← NewerPage 21 of 21 · 1,260 trading days
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.