US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.300	22.330	21.300	21.300	21.300	89
2026-04-27	21.300	21.300	20.030	21.300	21.300	31,742
2026-04-24	21.300	21.300	20.030	21.300	21.300	5,117
2026-04-23	21.300	21.300	20.030	21.300	21.300	3,245
2026-04-22	21.300	21.300	21.300	21.300	21.300	0
2026-04-21	21.300	22.470	20.030	21.300	21.300	44,967
2026-04-20	21.300	22.340	21.300	21.300	21.300	26,344
2026-04-17	21.300	21.300	20.030	21.300	21.300	62,608
2026-04-16	21.300	22.340	20.030	21.300	21.300	30,682
2026-04-15	21.300	21.300	21.300	21.300	21.300	0
2026-04-14	21.300	22.340	21.300	21.300	21.300	6,688
2026-04-13	21.300	21.300	20.026	21.300	21.300	783
2026-04-10	21.300	22.340	20.026	21.300	21.300	701
2026-04-09	21.300	22.340	20.030	21.300	21.300	69,868
2026-04-08	21.300	21.600	20.010	21.300	21.300	31,156
2026-04-07	21.300	21.530	20.010	21.300	21.300	4,377
2026-04-02	21.300	22.340	21.300	21.300	21.300	2,000
2026-04-01	21.300	21.300	20.000	21.300	21.300	169,260
2026-03-31	21.300	21.530	20.000	21.300	21.300	60,770
2026-03-30	21.300	21.560	20.000	21.300	21.300	157,934
2026-03-27	21.300	21.540	20.000	21.300	21.300	4,454
2026-03-26	21.300	21.560	20.000	21.300	21.300	16,776
2026-03-25	21.400	22.520	20.084	21.400	21.209	21,463
2026-03-24	21.500	21.950	20.084	21.400	21.400	3,453
2026-03-23	22.000	22.000	20.173	21.500	21.500	16,224
2026-03-20	22.000	22.800	21.000	22.000	22.000	121,717
2026-03-19	23.850	23.850	20.060	22.000	22.000	490,416
2026-03-18	24.100	24.525	23.480	24.100	24.100	25,446
2026-03-17	24.100	24.525	23.470	24.100	24.100	124,263
2026-03-16	24.100	24.100	24.100	24.100	24.100	0
2026-03-13	24.100	24.590	23.400	23.600	23.600	99,571
2026-03-12	24.100	24.100	23.615	24.100	24.100	2,021
2026-03-11	24.100	24.600	23.600	23.600	23.600	6,545
2026-03-10	24.100	24.800	23.600	23.600	23.600	45,104
2026-03-09	24.100	24.600	23.615	24.100	24.100	2,877
2026-03-06	24.100	24.600	23.600	24.100	24.100	18,820
2026-03-05	24.100	24.600	23.610	24.100	24.100	30,983
2026-03-04	24.100	24.350	23.610	24.100	24.100	10,341
2026-03-03	24.100	24.800	23.610	24.100	24.100	110,594
2026-03-02	24.100	24.100	23.526	24.100	24.100	4,783
2026-02-27	24.100	24.100	24.000	24.100	24.100	1,762
2026-02-26	24.100	24.100	24.000	24.100	24.100	2,500
2026-02-25	24.100	24.100	23.400	24.100	24.100	20,176
2026-02-24	24.100	24.100	23.432	24.100	24.100	3,001
2026-02-23	24.100	24.200	23.431	24.200	24.200	88,197
2026-02-20	24.100	24.100	23.431	24.100	24.100	52,230
2026-02-19	24.100	24.100	24.000	24.100	24.100	1
2026-02-18	24.100	24.100	23.426	24.100	24.100	17,739
2026-02-17	24.100	24.100	23.422	24.100	24.100	38,721
2026-02-16	24.100	24.100	23.420	24.100	24.100	28,138
2026-02-13	24.100	24.100	23.420	24.100	24.100	9,499
2026-02-12	24.100	24.750	23.416	24.100	24.100	1,181
2026-02-11	24.100	24.100	23.990	24.100	24.100	532
2026-02-10	24.100	24.100	23.411	24.100	24.100	9,151
2026-02-09	24.100	24.100	23.410	24.100	24.100	15,918
2026-02-06	24.100	24.786	23.410	24.100	24.100	32,977
2026-02-05	24.100	24.600	23.401	24.100	24.100	870,112
2026-02-04	24.100	24.100	23.400	24.100	24.100	123,461
2026-02-03	24.100	24.100	23.400	24.100	24.100	10,291
2026-02-02	24.000	24.600	23.400	24.100	24.100	53,260

← NewerPage 3 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.