US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	28.100	28.500	28.050	28.500	28.500	84,967
2025-05-15	28.000	28.874	27.000	28.100	28.100	38,665
2025-05-14	27.200	29.000	26.852	28.000	28.000	26,193
2025-05-13	27.200	28.000	27.200	27.200	27.200	10,750
2025-05-12	27.100	28.000	26.704	27.100	27.100	6,433
2025-05-09	26.600	28.000	26.500	27.100	27.100	65,602
2025-05-08	26.200	27.200	25.656	26.600	26.600	44,606
2025-05-07	26.200	27.000	25.576	26.200	26.200	22,710
2025-05-06	26.200	26.984	25.425	26.200	26.200	67,341
2025-05-02	26.200	26.900	25.425	26.200	26.200	39,925
2025-05-01	26.200	26.910	26.200	26.200	26.200	16,371
2025-04-30	26.100	26.100	25.375	26.100	26.100	153,572
2025-04-29	26.100	26.892	26.100	26.100	26.100	25,000
2025-04-28	26.000	26.900	25.280	26.000	26.000	44,867
2025-04-25	25.500	26.000	25.140	26.000	26.000	7,150
2025-04-24	25.500	25.950	25.120	25.600	25.600	23,501
2025-04-23	25.000	25.500	25.000	25.500	25.500	36,843
2025-04-22	25.000	25.699	25.000	25.500	25.500	89,418
2025-04-17	25.000	25.600	24.416	25.500	25.500	150,531
2025-04-16	25.000	25.000	24.021	25.000	25.000	33,044
2025-04-15	25.100	25.520	25.100	25.100	25.100	15
2025-04-14	25.100	25.505	24.219	25.100	25.100	17,830
2025-04-11	25.100	25.514	25.100	25.100	25.100	12,936
2025-04-10	25.100	25.520	24.219	25.100	25.100	17,055
2025-04-09	25.100	25.518	24.219	25.100	25.100	26,633
2025-04-08	25.100	25.528	24.218	25.100	25.100	58,893
2025-04-07	25.100	25.528	24.000	25.100	25.100	25,181
2025-04-04	25.100	25.600	24.400	25.200	25.200	42,230
2025-04-03	25.100	25.700	25.000	25.200	25.200	68,737
2025-04-02	25.100	25.500	25.000	25.500	25.500	30,236
2025-04-01	25.100	25.700	25.012	25.500	25.500	59,794
2025-03-31	25.900	26.500	24.600	24.750	24.750	102,921
2025-03-28	26.925	26.925	26.000	26.250	26.250	52,147
2025-03-27	27.500	27.870	26.500	27.250	27.250	44,500
2025-03-26	27.500	28.060	26.525	27.750	27.750	21,995
2025-03-25	27.500	27.750	26.525	27.750	27.750	30,437
2025-03-24	28.000	28.600	26.525	27.750	27.750	16,132
2025-03-21	28.000	28.000	27.000	28.000	28.000	58,649
2025-03-20	28.300	28.300	28.300	28.300	28.300	0
2025-03-19	28.300	28.300	28.300	28.300	28.300	0
2025-03-18	28.300	28.300	27.000	28.300	28.300	3,716
2025-03-17	28.500	28.565	27.058	28.300	28.300	156
2025-03-14	28.500	28.722	27.000	28.300	28.300	60,044
2025-03-13	28.300	28.300	27.017	28.300	28.300	4,871
2025-03-12	28.500	28.729	27.000	28.300	28.300	51,134
2025-03-11	28.500	29.025	27.000	28.300	28.300	17,782
2025-03-10	29.000	29.080	27.000	28.500	28.500	28,263
2025-03-07	29.500	29.650	28.000	29.000	29.000	38,053
2025-03-06	29.700	29.700	28.000	29.500	29.500	24,078
2025-03-05	30.000	30.160	28.443	30.000	30.000	31,037
2025-03-04	30.800	30.800	29.000	30.000	30.000	154,802
2025-03-03	31.050	31.050	30.120	31.050	31.050	18,432
2025-02-28	31.050	31.050	30.119	31.050	31.050	8,104
2025-02-27	31.050	31.050	30.120	31.050	31.050	42,971
2025-02-26	31.550	31.550	30.131	31.550	31.550	18,631
2025-02-25	31.550	31.550	30.131	31.550	31.550	25,136
2025-02-24	31.550	31.550	30.131	31.550	31.550	5,175
2025-02-21	32.000	32.000	31.000	32.000	32.000	1,850
2025-02-20	32.000	32.000	30.600	32.000	32.000	7,313
2025-02-19	32.000	32.000	30.000	32.000	32.000	46,705

← NewerPage 7 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.