US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	24.000	24.184	23.414	24.100	24.100	287,285
2026-01-29	24.100	24.100	23.471	24.100	24.100	80,662
2026-01-28	24.500	24.670	24.000	24.500	24.500	12,776
2026-01-27	24.500	24.500	24.050	24.500	24.500	2,523
2026-01-26	24.500	24.670	24.050	24.500	24.500	7,707
2026-01-23	24.500	24.990	24.092	24.500	24.500	46,491
2026-01-22	24.500	24.500	24.092	24.500	24.500	6,186
2026-01-21	24.500	24.500	24.092	24.500	24.500	7,039
2026-01-20	24.500	24.500	24.000	24.500	24.500	17,273
2026-01-19	24.500	24.500	24.092	24.500	24.500	16,029
2026-01-16	24.694	24.694	23.600	24.500	24.500	256,134
2026-01-15	24.600	24.600	24.100	24.600	24.600	9,322
2026-01-14	24.600	24.600	24.460	24.600	24.600	28,779
2026-01-13	24.600	24.600	24.024	24.600	24.600	59,461
2026-01-12	24.600	24.600	24.012	24.600	24.600	32,830
2026-01-09	24.600	24.600	24.455	24.600	24.600	8,567
2026-01-08	24.600	24.600	24.460	24.600	24.600	40,000
2026-01-07	24.900	25.000	24.012	24.600	24.600	99,200
2026-01-06	24.900	24.900	24.375	24.900	24.900	3,330
2026-01-05	25.085	25.085	24.464	24.900	24.900	179,279
2026-01-02	25.750	25.750	24.000	25.400	25.400	238,371
2025-12-31	26.500	26.500	25.000	26.500	26.500	16,140
2025-12-30	26.000	27.000	25.000	26.000	26.000	7,179
2025-12-29	26.000	26.000	25.003	26.000	26.000	33,872
2025-12-24	26.700	26.700	26.700	26.700	26.700	0
2025-12-23	26.700	26.700	26.700	26.700	26.700	0
2025-12-22	26.700	26.700	25.034	26.700	26.700	9,000
2025-12-19	26.700	26.700	25.900	26.700	26.700	158,904
2025-12-18	26.700	26.700	25.001	26.700	26.700	54,925
2025-12-17	26.800	26.800	25.000	26.800	26.800	124,868
2025-12-16	26.900	26.900	25.400	26.900	26.900	15,905
2025-12-15	27.000	27.000	25.800	27.000	27.000	25,344
2025-12-12	27.100	27.200	26.000	27.200	27.200	12,000
2025-12-11	27.200	27.200	27.200	27.200	27.200	0
2025-12-10	27.100	27.200	26.976	27.200	27.200	1,303
2025-12-09	27.200	27.200	27.200	27.200	27.200	0
2025-12-08	27.100	28.572	26.000	27.200	27.200	32,345
2025-12-05	27.200	27.200	27.200	27.200	27.200	0
2025-12-04	27.200	27.200	26.486	27.200	27.200	3,640
2025-12-03	27.300	28.176	25.800	27.300	27.300	91,079
2025-12-02	27.300	27.300	25.800	27.300	27.300	23,776
2025-12-01	27.300	28.100	25.800	27.300	27.300	10,364
2025-11-28	27.300	27.300	25.800	27.300	27.300	45,350
2025-11-27	27.300	27.300	25.800	27.300	27.300	79,785
2025-11-26	27.300	27.300	25.830	27.300	27.300	17
2025-11-25	27.300	27.300	25.800	27.300	27.300	21,250
2025-11-24	27.300	27.300	25.800	27.300	27.300	19,642
2025-11-21	27.400	27.400	26.000	27.400	27.400	868,934
2025-11-20	27.400	27.400	25.000	27.400	27.400	112,349
2025-11-19	27.400	27.400	27.400	27.400	27.400	0
2025-11-18	27.400	27.400	26.028	27.400	27.400	19,187
2025-11-17	27.400	27.400	26.000	27.400	27.400	1,507,774
2025-11-14	27.700	28.070	26.026	27.300	27.300	579,173
2025-11-13	27.500	27.500	26.226	27.500	27.500	2,470
2025-11-12	27.700	28.100	26.226	27.500	27.500	60,812
2025-11-11	27.700	28.150	26.203	27.500	27.500	21,946
2025-11-10	27.700	28.600	26.203	27.500	27.500	24,707
2025-11-07	27.700	28.600	26.668	27.500	27.500	17,505
2025-11-06	27.500	27.500	27.370	27.500	27.500	3,083
2025-11-05	27.500	27.500	26.226	27.500	27.500	11,075

← NewerPage 4 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.