US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.500	27.500	26.252	27.500	27.500	10,980
2025-11-03	27.700	28.670	26.226	27.500	27.500	4,640
2025-10-31	27.700	28.670	26.200	27.500	27.500	21,592
2025-10-30	27.500	27.500	26.200	27.500	27.500	22,392
2025-10-29	27.500	27.500	26.226	27.500	27.500	16,743
2025-10-28	27.500	27.500	26.000	27.500	27.500	71,012
2025-10-27	27.500	27.500	26.348	27.500	27.500	8,125
2025-10-24	27.500	27.500	26.342	27.500	27.500	12,333
2025-10-23	28.270	28.270	27.000	27.900	27.900	80,686
2025-10-22	28.500	28.500	28.500	28.500	28.500	0
2025-10-21	28.500	28.500	28.500	28.500	28.500	0
2025-10-20	28.500	28.500	27.400	28.500	28.500	2,832
2025-10-17	28.500	28.500	28.500	28.500	28.500	0
2025-10-16	28.300	28.500	27.400	28.500	28.500	37,589
2025-10-15	28.300	29.490	27.422	28.500	28.500	19,584
2025-10-14	28.300	28.500	27.400	28.500	28.500	58,012
2025-10-13	28.300	28.500	27.400	28.500	28.500	35,501
2025-10-10	28.300	28.500	27.410	28.500	28.500	99,168
2025-10-09	28.300	28.500	27.400	28.500	28.500	5,017
2025-10-08	28.700	28.700	27.410	28.700	28.700	4,699
2025-10-07	28.700	28.700	27.400	28.700	28.700	97,892
2025-10-06	28.700	28.700	27.592	28.700	28.700	35,244
2025-10-03	28.700	28.700	27.591	28.700	28.700	5,098
2025-10-02	28.700	28.700	27.582	28.700	28.700	68,070
2025-10-01	28.700	29.800	27.556	28.700	28.700	13,985
2025-09-30	28.700	28.700	27.556	28.700	28.700	8,566
2025-09-29	28.700	28.700	27.426	28.700	28.700	2,085
2025-09-26	28.600	28.600	27.478	28.600	28.600	63,134
2025-09-25	28.700	29.800	27.000	28.700	28.700	7,000
2025-09-24	28.700	28.700	28.143	28.700	28.700	15,000
2025-09-23	28.700	28.700	28.000	28.700	28.700	18,111
2025-09-22	28.700	28.900	28.000	28.700	28.700	128,334
2025-09-19	28.700	28.700	28.700	28.700	28.700	0
2025-09-18	28.700	28.900	28.700	28.700	28.700	27,527
2025-09-17	28.700	28.880	28.700	28.700	28.700	60,695
2025-09-16	28.700	28.880	28.700	28.700	28.700	54,899
2025-09-15	28.700	29.950	28.000	28.700	28.700	72,847
2025-09-12	28.700	29.750	28.700	28.700	28.700	26,145
2025-09-11	28.700	29.220	28.700	28.700	28.700	14,241
2025-09-10	28.700	29.230	28.700	28.700	28.700	11,242
2025-09-09	28.700	28.700	28.700	28.700	28.700	0
2025-09-08	28.700	29.220	28.700	28.700	28.700	16,531
2025-09-05	28.700	28.850	28.700	28.700	28.700	1,755
2025-09-04	28.700	29.230	27.400	28.700	28.700	40,580
2025-09-03	28.700	28.850	28.700	28.700	28.700	54,000
2025-09-02	28.700	30.000	28.700	28.700	28.700	811,599
2025-09-01	28.700	29.230	28.700	28.700	28.700	3,878
2025-08-29	28.700	30.000	28.700	28.700	28.700	42,061
2025-08-28	28.700	28.778	28.700	28.700	28.700	14,526
2025-08-27	28.700	29.870	27.426	29.600	29.600	80,658
2025-08-26	28.700	30.000	28.700	28.700	28.700	449,767
2025-08-22	28.700	30.000	28.680	28.700	28.700	223,448
2025-08-21	28.637	30.000	28.637	28.700	28.700	60,837
2025-08-20	28.300	29.230	27.400	28.700	28.700	873,924
2025-08-19	28.300	29.300	27.424	28.600	28.600	9,700
2025-08-18	28.300	28.600	27.424	28.600	28.600	26,606
2025-08-15	28.300	29.365	27.448	28.600	28.600	5,113
2025-08-14	28.800	29.380	27.448	28.600	28.600	53,401
2025-08-13	28.800	29.640	28.800	28.800	28.800	26,269
2025-08-12	28.800	28.800	27.888	28.800	28.800	3,572

← NewerPage 5 of 22 · 1,264 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.