US Solar Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 35.000 | 35.596 | 34.060 | 35.500 | 35.500 | 20,645 |
| 2024-11-20 | 35.000 | 35.500 | 34.060 | 35.500 | 35.500 | 106,305 |
| 2024-11-19 | 35.000 | 35.500 | 34.153 | 35.500 | 35.500 | 10,972 |
| 2024-11-18 | 35.000 | 35.987 | 34.150 | 35.500 | 35.500 | 56,562 |
| 2024-11-15 | 35.000 | 35.989 | 34.153 | 35.500 | 35.500 | 11,294 |
| 2024-11-14 | 35.000 | 35.500 | 34.000 | 35.500 | 35.500 | 40,973 |
| 2024-11-13 | 35.000 | 35.500 | 34.306 | 35.500 | 35.500 | 38,616 |
| 2024-11-12 | 35.000 | 36.000 | 34.306 | 35.500 | 35.500 | 64,869 |
| 2024-11-11 | 35.500 | 36.000 | 34.200 | 35.500 | 35.500 | 79,202 |
| 2024-11-08 | 35.500 | 35.750 | 34.501 | 35.750 | 35.750 | 89,042 |
| 2024-11-07 | 35.500 | 35.750 | 34.200 | 35.750 | 35.750 | 115,570 |
| 2024-11-06 | 35.500 | 36.250 | 34.175 | 35.750 | 35.750 | 118,379 |
| 2024-11-05 | 35.500 | 36.000 | 34.175 | 35.750 | 35.750 | 16,680 |
| 2024-11-04 | 35.500 | 36.000 | 35.099 | 35.750 | 35.750 | 12,531 |
| 2024-11-01 | 35.500 | 35.750 | 35.099 | 35.750 | 35.750 | 36,713 |
| 2024-10-31 | 35.500 | 36.250 | 35.099 | 35.750 | 35.750 | 13,345 |
| 2024-10-30 | 35.000 | 36.000 | 35.000 | 35.750 | 35.750 | 18,553 |
| 2024-10-29 | 35.000 | 35.500 | 34.942 | 35.500 | 35.500 | 46,905 |
| 2024-10-28 | 35.000 | 35.500 | 34.942 | 35.500 | 35.500 | 15,691 |
| 2024-10-25 | 34.628 | 35.500 | 34.628 | 35.500 | 35.500 | 33,688 |
| 2024-10-24 | 34.620 | 35.000 | 34.620 | 35.000 | 35.000 | 68,716 |
| 2024-10-23 | 34.000 | 35.000 | 33.200 | 35.000 | 35.000 | 78,636 |
| 2024-10-22 | 34.000 | 34.000 | 33.122 | 34.000 | 34.000 | 2,036 |
| 2024-10-21 | 34.000 | 34.000 | 33.120 | 34.000 | 34.000 | 14,526 |
| 2024-10-18 | 34.047 | 34.047 | 33.500 | 34.000 | 34.000 | 73,883 |
| 2024-10-17 | 34.750 | 35.000 | 34.047 | 34.750 | 34.750 | 19,361 |
| 2024-10-16 | 34.750 | 35.000 | 34.000 | 34.750 | 34.750 | 17,194 |
| 2024-10-15 | 34.750 | 34.750 | 34.000 | 34.750 | 34.750 | 85,611 |
| 2024-10-14 | 34.750 | 35.000 | 34.750 | 34.750 | 34.750 | 4,984 |
| 2024-10-11 | 34.500 | 34.750 | 34.000 | 34.750 | 34.750 | 42,070 |
| 2024-10-10 | 34.500 | 34.500 | 34.000 | 34.500 | 34.500 | 11,812 |
| 2024-10-09 | 35.000 | 35.000 | 34.060 | 35.000 | 35.000 | 38,796 |
| 2024-10-08 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 67,470 |
| 2024-10-07 | 35.000 | 35.000 | 34.100 | 35.000 | 35.000 | 15,543 |
| 2024-10-04 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 2,512 |
| 2024-10-03 | 35.000 | 35.000 | 34.250 | 35.000 | 35.000 | 5,463 |
| 2024-10-02 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 3,445 |
| 2024-10-01 | 35.000 | 35.800 | 34.000 | 35.000 | 35.000 | 31,461 |
| 2024-09-30 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 17,824 |
| 2024-09-27 | 35.000 | 35.000 | 34.022 | 35.000 | 35.000 | 20,066 |
| 2024-09-26 | 35.000 | 35.000 | 34.022 | 35.000 | 35.000 | 59,262 |
| 2024-09-25 | 35.000 | 35.000 | 34.020 | 35.000 | 35.000 | 35,228 |
| 2024-09-24 | 34.500 | 34.500 | 34.000 | 34.500 | 34.500 | 137,908 |
| 2024-09-23 | 35.500 | 35.500 | 34.030 | 35.500 | 35.500 | 58,711 |
| 2024-09-20 | 35.500 | 35.500 | 34.033 | 35.500 | 35.500 | 85,127 |
| 2024-09-19 | 35.500 | 35.500 | 34.033 | 35.500 | 35.500 | 64,786 |
| 2024-09-18 | 35.500 | 35.500 | 34.168 | 35.500 | 35.500 | 90,147 |
| 2024-09-17 | 35.500 | 35.500 | 34.168 | 35.500 | 35.500 | 61,811 |
| 2024-09-16 | 35.500 | 35.500 | 34.171 | 35.500 | 35.500 | 45,046 |
| 2024-09-13 | 35.500 | 35.500 | 34.171 | 35.500 | 35.500 | 51,663 |
| 2024-09-12 | 35.500 | 35.500 | 34.036 | 35.500 | 35.500 | 527,152 |
| 2024-09-11 | 35.500 | 35.500 | 34.036 | 35.500 | 35.500 | 284,104 |
| 2024-09-10 | 35.500 | 35.500 | 34.090 | 35.500 | 35.500 | 9,747 |
| 2024-09-09 | 35.000 | 35.000 | 34.090 | 35.000 | 35.000 | 35,087 |
| 2024-09-06 | 35.500 | 35.500 | 34.240 | 35.500 | 35.500 | 10,609 |
| 2024-09-05 | 36.000 | 36.000 | 34.240 | 36.000 | 36.000 | 94,420 |
| 2024-09-04 | 36.000 | 36.000 | 34.240 | 36.000 | 36.000 | 61,336 |
| 2024-09-03 | 36.000 | 36.000 | 34.240 | 36.000 | 36.000 | 62,637 |
| 2024-09-02 | 36.000 | 36.000 | 34.200 | 36.000 | 36.000 | 23,740 |
| 2024-08-30 | 36.000 | 36.000 | 34.120 | 36.000 | 36.000 | 8,776 |
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.