Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 60.800 | 61.500 | 60.200 | 61.100 | 49.180 | 1,656,697 |
| 2024-09-04 | 60.000 | 61.400 | 60.000 | 61.000 | 49.099 | 1,077,388 |
| 2024-09-03 | 61.100 | 61.300 | 60.000 | 60.000 | 48.294 | 1,231,640 |
| 2024-09-02 | 61.700 | 64.400 | 61.000 | 61.000 | 49.099 | 777,483 |
| 2024-08-30 | 62.100 | 63.000 | 61.700 | 61.700 | 49.663 | 1,589,459 |
| 2024-08-29 | 62.600 | 63.000 | 61.500 | 61.500 | 49.502 | 655,251 |
| 2024-08-28 | 62.500 | 63.259 | 61.500 | 61.600 | 49.582 | 715,205 |
| 2024-08-27 | 62.800 | 63.480 | 61.700 | 62.700 | 50.467 | 2,319,961 |
| 2024-08-23 | 63.400 | 64.500 | 62.800 | 62.800 | 50.548 | 984,136 |
| 2024-08-22 | 64.200 | 64.900 | 63.300 | 63.300 | 50.950 | 980,864 |
| 2024-08-21 | 64.000 | 64.300 | 63.300 | 64.300 | 51.755 | 1,298,010 |
| 2024-08-20 | 65.000 | 66.600 | 63.400 | 64.000 | 51.514 | 749,501 |
| 2024-08-19 | 65.200 | 67.200 | 64.787 | 65.300 | 52.560 | 316,674 |
| 2024-08-16 | 66.700 | 66.700 | 64.440 | 65.400 | 52.641 | 790,410 |
| 2024-08-15 | 65.400 | 67.000 | 62.900 | 66.000 | 53.124 | 1,764,635 |
| 2024-08-14 | 64.200 | 65.900 | 62.800 | 65.200 | 52.480 | 956,957 |
| 2024-08-13 | 63.700 | 64.300 | 63.700 | 64.200 | 51.675 | 656,838 |
| 2024-08-12 | 63.800 | 64.000 | 63.118 | 63.900 | 51.433 | 471,171 |
| 2024-08-09 | 62.100 | 63.800 | 62.100 | 63.400 | 51.031 | 251,905 |
| 2024-08-08 | 63.000 | 64.300 | 61.600 | 63.500 | 51.111 | 1,263,651 |
| 2024-08-07 | 61.000 | 64.000 | 61.000 | 63.500 | 51.111 | 1,256,805 |
| 2024-08-06 | 61.100 | 63.000 | 61.100 | 62.500 | 50.306 | 1,760,086 |
| 2024-08-05 | 63.400 | 65.100 | 61.000 | 61.000 | 49.099 | 1,208,874 |
| 2024-08-02 | 66.800 | 67.900 | 63.700 | 64.000 | 51.514 | 17,097,881 |
| 2024-08-01 | 65.100 | 68.000 | 65.100 | 66.900 | 53.848 | 1,875,497 |
| 2024-07-31 | 66.200 | 67.400 | 64.700 | 66.300 | 53.365 | 1,397,993 |
| 2024-07-30 | 65.700 | 66.100 | 63.900 | 65.900 | 53.043 | 2,038,919 |
| 2024-07-29 | 64.400 | 67.000 | 63.724 | 65.700 | 52.882 | 1,913,854 |
| 2024-07-26 | 63.100 | 65.100 | 62.785 | 64.600 | 51.997 | 1,272,577 |
| 2024-07-25 | 62.500 | 63.400 | 62.000 | 63.000 | 50.709 | 1,465,720 |
| 2024-07-24 | 61.900 | 62.500 | 61.900 | 62.500 | 50.306 | 860,493 |
| 2024-07-23 | 62.700 | 62.884 | 62.500 | 62.800 | 50.548 | 1,083,756 |
| 2024-07-22 | 63.000 | 63.352 | 62.100 | 63.000 | 50.709 | 1,139,659 |
| 2024-07-19 | 63.000 | 63.100 | 62.420 | 62.900 | 50.628 | 752,795 |
| 2024-07-18 | 61.400 | 62.900 | 61.150 | 62.900 | 50.628 | 2,153,713 |
| 2024-07-17 | 60.700 | 62.000 | 59.600 | 61.000 | 49.099 | 916,167 |
| 2024-07-16 | 62.400 | 64.600 | 60.600 | 60.700 | 48.858 | 1,630,702 |
| 2024-07-15 | 63.000 | 64.285 | 62.053 | 62.200 | 50.065 | 1,171,452 |
| 2024-07-12 | 63.100 | 63.700 | 61.000 | 62.400 | 50.226 | 1,247,291 |
| 2024-07-11 | 64.400 | 64.400 | 61.900 | 62.700 | 50.467 | 1,393,122 |
| 2024-07-10 | 62.000 | 64.300 | 61.935 | 62.200 | 50.065 | 1,859,847 |
| 2024-07-09 | 63.200 | 63.992 | 60.000 | 62.500 | 50.306 | 1,338,105 |
| 2024-07-08 | 65.700 | 66.900 | 63.099 | 63.100 | 50.789 | 2,352,584 |
| 2024-07-05 | 67.400 | 67.400 | 65.000 | 65.000 | 52.319 | 2,334,667 |
| 2024-07-04 | 66.000 | 67.300 | 65.100 | 65.300 | 52.560 | 537,046 |
| 2024-07-03 | 65.100 | 66.332 | 65.100 | 66.000 | 53.124 | 2,969,423 |
| 2024-07-02 | 67.000 | 67.000 | 65.100 | 65.200 | 52.480 | 607,007 |
| 2024-07-01 | 66.600 | 68.200 | 65.800 | 65.800 | 52.963 | 1,153,498 |
| 2024-06-28 | 66.600 | 68.200 | 66.600 | 66.600 | 53.607 | 1,008,451 |
| 2024-06-27 | 66.800 | 68.800 | 66.600 | 66.700 | 53.687 | 1,109,941 |
| 2024-06-26 | 68.000 | 69.300 | 65.476 | 69.100 | 55.619 | 3,164,018 |
| 2024-06-25 | 63.400 | 67.900 | 62.100 | 67.800 | 54.572 | 3,248,081 |
| 2024-06-24 | 64.300 | 64.300 | 61.500 | 64.000 | 51.514 | 1,209,945 |
| 2024-06-21 | 62.800 | 63.100 | 61.839 | 63.000 | 50.709 | 1,343,842 |
| 2024-06-20 | 62.200 | 63.600 | 61.917 | 63.000 | 50.709 | 907,741 |
| 2024-06-19 | 62.600 | 64.100 | 61.800 | 62.600 | 50.387 | 1,559,535 |
| 2024-06-18 | 63.200 | 63.300 | 62.600 | 62.600 | 50.387 | 1,733,230 |
| 2024-06-17 | 65.500 | 65.500 | 62.600 | 62.900 | 50.628 | 1,046,481 |
| 2024-06-14 | 65.000 | 65.000 | 62.400 | 62.400 | 50.226 | 735,488 |
| 2024-06-13 | 64.400 | 64.400 | 63.000 | 64.000 | 51.514 | 2,911,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0159 GBP |
| 2025-12-18 | 0.0159 GBP |
| 2025-09-11 | 0.0159 GBP |
| 2025-06-12 | 0.0158 GBP |
| 2025-03-13 | 0.0158 GBP |
| 2024-12-12 | 0.0158 GBP |
| 2024-09-12 | 0.0158 GBP |
| 2024-06-13 | 0.0156 GBP |
| 2024-03-07 | 0.0156 GBP |
| 2023-12-07 | 0.0156 GBP |
| 2023-09-14 | 0.0156 GBP |
| 2023-06-15 | 0.0150 GBP |
| 2023-03-09 | 0.0150 GBP |
| 2022-12-08 | 0.0150 GBP |
| 2022-09-01 | 0.0150 GBP |
| 2022-06-23 | 0.0141 GBP |
| 2022-03-10 | 0.0141 GBP |
| 2021-12-02 | 0.0141 GBP |
| 2021-09-09 | 0.0141 GBP |
| 2021-06-10 | 0.0138 GBP |
| 2021-03-11 | 0.0138 GBP |
| 2020-12-03 | 0.0138 GBP |
| 2020-08-13 | 0.0138 GBP |
| 2020-06-04 | 0.0250 GBP |
| 2019-12-05 | 0.0250 GBP |
| 2019-05-23 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.