US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	28.800	29.700	28.000	28.800	28.800	31,395
2025-08-08	28.800	28.800	28.800	28.800	28.800	0
2025-08-07	28.800	28.800	27.920	28.800	28.800	24,953
2025-08-06	28.800	29.760	27.720	28.800	28.800	53,271
2025-08-05	28.800	28.800	27.720	28.800	28.800	13,490
2025-08-04	28.800	29.880	27.879	28.800	28.800	9,248
2025-08-01	28.800	29.976	27.720	28.800	28.800	15,946
2025-07-31	28.800	29.976	27.884	28.800	28.800	4,941
2025-07-30	28.800	28.800	27.883	28.800	28.800	24,603
2025-07-29	28.800	28.800	27.876	28.800	28.800	2,593
2025-07-28	28.800	28.800	27.720	28.800	28.800	14,513
2025-07-25	28.800	30.000	28.800	28.800	28.800	12,482
2025-07-24	28.800	28.800	27.600	28.800	28.800	27,541
2025-07-23	28.500	28.800	28.270	28.800	28.800	4,666
2025-07-22	28.500	29.847	28.255	28.700	28.700	33,171
2025-07-21	28.500	29.847	27.986	28.500	28.500	79,521
2025-07-18	27.800	27.800	27.451	27.800	27.800	47,267
2025-07-17	27.800	27.800	27.425	27.800	27.800	21,684
2025-07-16	28.424	28.424	27.800	27.800	27.800	2,933
2025-07-15	27.800	27.800	27.324	27.800	27.800	20,169
2025-07-14	28.220	28.220	27.425	27.600	27.600	53,042
2025-07-11	28.400	28.400	28.220	28.400	28.400	15
2025-07-10	28.500	29.800	27.451	29.800	29.800	83,194
2025-07-09	28.220	28.220	27.411	28.000	28.000	16,961
2025-07-08	28.500	29.000	27.402	29.000	29.000	29,348
2025-07-07	28.000	28.000	27.360	28.000	28.000	50,361
2025-07-04	28.220	28.220	28.000	28.000	28.000	1,228
2025-07-03	28.220	28.220	28.000	28.000	28.000	5,250
2025-07-02	28.000	28.000	28.000	28.000	28.000	0
2025-07-01	28.000	28.000	27.360	28.000	28.000	9,909
2025-06-30	28.220	28.220	27.340	28.000	28.000	81,700
2025-06-27	28.220	28.220	28.000	28.000	28.000	2,215
2025-06-26	28.220	28.220	27.320	28.000	28.000	2,409
2025-06-25	28.500	28.700	27.270	28.000	28.000	38,505
2025-06-24	28.220	28.220	27.200	28.000	28.000	15,737
2025-06-23	28.220	28.220	27.100	28.000	28.000	2,503
2025-06-20	28.220	28.220	27.100	28.000	28.000	26,245
2025-06-19	28.500	28.750	28.000	28.000	28.000	10,250
2025-06-18	28.500	29.300	28.500	28.500	28.500	19,187
2025-06-17	29.000	29.355	27.000	28.500	28.500	107,378
2025-06-16	29.000	29.620	28.000	29.000	29.000	27,411
2025-06-13	29.500	29.640	28.000	29.000	29.000	14,972
2025-06-12	29.375	29.375	28.030	29.000	29.000	45,574
2025-06-11	30.200	30.900	29.375	30.000	30.000	53,482
2025-06-10	30.200	31.000	29.576	30.200	30.200	10,564
2025-06-09	30.200	31.000	30.200	30.200	30.200	4,206
2025-06-06	30.200	30.200	29.700	30.200	30.200	70,000
2025-06-05	30.200	31.000	29.800	30.200	30.200	5,892
2025-06-04	30.200	31.000	30.200	30.200	30.200	316
2025-06-03	30.200	30.200	29.576	30.200	30.200	2,489
2025-06-02	30.200	31.000	29.700	30.200	30.200	7,987
2025-05-30	30.000	31.000	29.500	30.200	30.200	19,725
2025-05-29	30.000	30.000	29.500	30.000	30.000	12,644
2025-05-28	30.000	31.000	29.500	30.000	30.000	10,810
2025-05-27	30.000	31.000	29.500	30.000	30.000	22,676
2025-05-23	29.340	30.874	29.340	30.000	30.000	55,002
2025-05-22	29.100	29.500	29.036	29.300	29.300	87,286
2025-05-21	29.000	29.400	28.436	28.600	28.600	137,777
2025-05-20	28.500	29.000	28.050	28.700	28.700	17,526
2025-05-19	28.500	28.500	28.050	28.500	28.500	46,719

← NewerPage 6 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.