US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	32.000	32.000	31.000	32.000	32.000	42,534
2025-02-17	32.500	32.500	31.000	32.500	32.500	8,446
2025-02-14	32.500	32.500	31.000	32.500	32.500	13,174
2025-02-13	32.500	32.500	31.032	32.500	32.500	1,925
2025-02-12	32.750	32.750	31.133	32.750	32.750	42,373
2025-02-11	32.750	32.750	31.160	32.750	32.750	50,812
2025-02-10	32.750	32.750	31.134	32.750	32.750	33,185
2025-02-07	32.750	32.750	31.100	32.750	32.750	11,938
2025-02-06	32.750	32.750	31.133	32.750	32.750	19,439
2025-02-05	32.750	32.750	31.133	32.750	32.750	36,938
2025-02-04	32.750	33.558	31.133	32.750	32.750	70,260
2025-02-03	32.750	32.750	31.265	32.750	32.750	170,655
2025-01-31	32.750	34.235	31.397	32.750	32.750	163,991
2025-01-30	32.750	33.575	31.391	32.750	32.750	76,799
2025-01-29	32.750	32.750	31.391	32.750	32.750	11,644
2025-01-28	32.750	32.750	31.364	32.750	32.750	16,178
2025-01-27	32.750	32.750	31.330	32.750	32.750	87,137
2025-01-24	32.750	32.750	31.360	32.750	32.750	13,924
2025-01-23	32.750	32.750	31.343	32.750	32.750	60,469
2025-01-22	32.750	32.750	31.325	32.750	32.750	63,563
2025-01-21	32.750	32.750	31.268	32.750	32.750	55,211
2025-01-20	32.750	32.750	31.268	32.750	32.750	87,805
2025-01-17	32.750	32.750	31.265	32.750	32.750	7,289
2025-01-16	32.750	32.750	31.298	32.750	32.750	241,030
2025-01-15	32.750	32.750	31.267	32.750	32.750	19,873
2025-01-14	32.750	32.750	31.136	32.750	32.750	15,577
2025-01-13	32.500	33.325	31.000	32.750	32.750	251,754
2025-01-10	32.500	32.500	31.003	32.500	32.500	13,323
2025-01-09	32.567	32.567	31.000	32.500	32.500	142,505
2025-01-08	33.000	33.000	31.600	32.750	32.750	14,268
2025-01-07	33.250	33.339	31.500	33.250	33.250	189,373
2025-01-06	33.250	33.673	31.500	33.250	33.250	90,070
2025-01-03	33.250	33.792	31.500	33.250	33.250	55,118
2025-01-02	33.250	34.320	31.500	33.250	33.250	34,922
2024-12-31	33.250	33.250	31.854	33.250	33.250	28,905
2024-12-30	33.500	33.500	32.000	33.500	33.500	46,736
2024-12-27	33.500	33.500	33.000	33.500	33.500	1,045
2024-12-24	33.500	33.500	32.303	33.500	33.500	8,023
2024-12-23	33.500	33.500	32.303	33.500	33.500	23,255
2024-12-20	33.500	33.500	32.338	33.500	33.500	35,363
2024-12-19	34.000	34.000	34.000	34.000	34.000	0
2024-12-18	34.000	34.000	33.000	34.000	34.000	12,007
2024-12-17	34.000	34.000	33.010	34.000	34.000	18,645
2024-12-16	34.500	34.500	33.300	34.500	34.500	7,447
2024-12-13	34.500	34.500	33.300	34.500	34.500	25,129
2024-12-12	34.500	34.500	33.004	34.500	34.500	7,770
2024-12-11	34.500	34.500	33.000	34.500	34.500	21,038
2024-12-10	34.500	34.500	33.006	34.500	34.500	5,002
2024-12-09	34.500	34.500	33.000	34.500	34.500	43,689
2024-12-06	34.500	34.500	33.000	34.500	34.500	83,924
2024-12-05	34.500	34.500	33.000	34.500	34.500	16,221
2024-12-04	34.500	34.500	33.000	34.500	34.500	19,684
2024-12-03	34.500	34.500	33.120	34.500	34.500	1,191
2024-12-02	34.750	34.750	33.091	34.750	34.750	34,127
2024-11-29	34.750	34.750	33.082	34.750	34.750	39,921
2024-11-28	35.000	35.500	34.020	35.500	35.500	34,712
2024-11-27	35.000	35.500	34.000	35.500	35.500	42,203
2024-11-26	35.000	35.500	34.000	35.500	35.500	45,650
2024-11-25	35.000	35.500	34.000	35.500	35.500	42,460
2024-11-22	35.000	35.500	34.070	35.500	35.500	400

← NewerPage 8 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.