Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 65.100 | 67.400 | 62.800 | 65.200 | 51.224 | 1,635,368 |
| 2024-06-11 | 69.700 | 69.700 | 65.300 | 65.300 | 51.303 | 1,417,583 |
| 2024-06-10 | 69.100 | 70.000 | 67.200 | 67.200 | 52.795 | 1,712,481 |
| 2024-06-07 | 69.700 | 70.900 | 67.200 | 68.200 | 53.581 | 1,631,970 |
| 2024-06-06 | 68.700 | 69.600 | 67.300 | 68.800 | 54.052 | 3,034,835 |
| 2024-06-05 | 69.000 | 71.200 | 68.200 | 68.200 | 53.581 | 897,712 |
| 2024-06-04 | 67.900 | 70.100 | 65.500 | 68.800 | 54.052 | 3,407,151 |
| 2024-06-03 | 67.900 | 67.900 | 66.400 | 67.900 | 53.345 | 1,266,166 |
| 2024-05-31 | 65.200 | 67.800 | 65.200 | 67.200 | 52.795 | 1,971,533 |
| 2024-05-30 | 64.600 | 67.000 | 63.300 | 66.800 | 52.481 | 2,264,920 |
| 2024-05-29 | 66.300 | 67.000 | 64.264 | 64.800 | 50.910 | 1,172,044 |
| 2024-05-28 | 65.100 | 67.536 | 62.914 | 65.500 | 51.460 | 2,613,284 |
| 2024-05-24 | 63.900 | 65.100 | 61.700 | 64.900 | 50.988 | 1,148,897 |
| 2024-05-23 | 63.500 | 65.800 | 61.500 | 61.800 | 48.553 | 1,434,787 |
| 2024-05-22 | 65.000 | 65.500 | 63.500 | 63.500 | 49.888 | 1,327,539 |
| 2024-05-21 | 65.900 | 66.500 | 65.000 | 65.000 | 51.067 | 1,044,090 |
| 2024-05-20 | 64.800 | 66.500 | 64.800 | 66.100 | 51.931 | 1,134,493 |
| 2024-05-17 | 64.800 | 66.500 | 64.000 | 65.100 | 51.145 | 1,227,459 |
| 2024-05-16 | 67.000 | 68.500 | 64.200 | 65.000 | 51.067 | 1,264,707 |
| 2024-05-15 | 67.800 | 68.900 | 66.082 | 66.900 | 52.560 | 1,372,491 |
| 2024-05-14 | 68.000 | 68.767 | 66.200 | 67.900 | 53.345 | 1,819,570 |
| 2024-05-13 | 66.400 | 68.500 | 65.782 | 68.000 | 53.424 | 2,456,272 |
| 2024-05-10 | 66.500 | 67.600 | 64.500 | 66.500 | 52.245 | 1,012,090 |
| 2024-05-09 | 63.700 | 66.000 | 63.100 | 65.400 | 51.381 | 2,181,440 |
| 2024-05-08 | 62.300 | 63.900 | 61.220 | 63.500 | 49.888 | 1,377,541 |
| 2024-05-07 | 60.600 | 63.400 | 60.600 | 62.600 | 49.181 | 3,105,339 |
| 2024-05-03 | 60.100 | 61.000 | 58.400 | 60.100 | 47.217 | 801,885 |
| 2024-05-02 | 59.000 | 60.300 | 58.486 | 59.600 | 46.824 | 1,969,641 |
| 2024-05-01 | 60.600 | 60.600 | 58.386 | 59.000 | 46.353 | 712,889 |
| 2024-04-30 | 59.800 | 61.200 | 59.300 | 59.500 | 46.746 | 948,552 |
| 2024-04-29 | 59.200 | 61.000 | 59.100 | 61.000 | 47.924 | 1,132,643 |
| 2024-04-26 | 58.800 | 60.700 | 58.200 | 59.900 | 47.060 | 950,384 |
| 2024-04-25 | 59.400 | 59.400 | 58.000 | 58.400 | 45.882 | 804,431 |
| 2024-04-24 | 58.900 | 59.400 | 58.000 | 59.200 | 46.510 | 1,164,538 |
| 2024-04-23 | 58.700 | 59.300 | 58.000 | 59.000 | 46.353 | 1,266,007 |
| 2024-04-22 | 57.800 | 58.600 | 56.999 | 58.400 | 45.882 | 826,210 |
| 2024-04-19 | 58.000 | 58.300 | 56.900 | 57.200 | 44.939 | 1,220,988 |
| 2024-04-18 | 57.600 | 58.300 | 57.000 | 58.000 | 45.567 | 712,430 |
| 2024-04-17 | 58.300 | 58.400 | 57.000 | 57.400 | 45.096 | 921,068 |
| 2024-04-16 | 58.500 | 58.500 | 56.300 | 57.700 | 45.332 | 2,715,283 |
| 2024-04-15 | 57.000 | 58.200 | 56.400 | 57.500 | 45.175 | 1,287,653 |
| 2024-04-12 | 56.100 | 57.500 | 55.300 | 57.000 | 44.782 | 1,121,347 |
| 2024-04-11 | 57.300 | 58.100 | 55.200 | 55.600 | 43.682 | 1,000,267 |
| 2024-04-10 | 57.500 | 59.000 | 56.700 | 57.100 | 44.860 | 1,211,824 |
| 2024-04-09 | 58.600 | 59.500 | 57.800 | 58.000 | 45.567 | 1,418,997 |
| 2024-04-08 | 59.300 | 59.500 | 58.012 | 58.600 | 46.039 | 1,857,984 |
| 2024-04-05 | 59.500 | 59.500 | 58.100 | 59.000 | 46.353 | 576,943 |
| 2024-04-04 | 58.800 | 60.600 | 58.200 | 59.200 | 46.510 | 1,481,826 |
| 2024-04-03 | 60.000 | 60.000 | 58.600 | 58.800 | 46.196 | 1,092,843 |
| 2024-04-02 | 58.900 | 59.900 | 58.500 | 59.000 | 46.353 | 1,032,861 |
| 2024-03-28 | 60.200 | 60.500 | 58.800 | 59.100 | 46.432 | 1,520,314 |
| 2024-03-27 | 59.700 | 60.700 | 59.100 | 60.000 | 47.139 | 2,007,476 |
| 2024-03-26 | 59.200 | 60.400 | 59.003 | 60.300 | 47.374 | 1,700,609 |
| 2024-03-25 | 60.000 | 61.300 | 59.300 | 59.800 | 46.982 | 2,029,221 |
| 2024-03-22 | 61.600 | 62.200 | 60.000 | 60.600 | 47.610 | 1,153,476 |
| 2024-03-21 | 62.600 | 62.600 | 60.129 | 61.000 | 47.924 | 922,707 |
| 2024-03-20 | 60.700 | 61.024 | 60.000 | 60.100 | 47.217 | 1,753,024 |
| 2024-03-19 | 62.700 | 63.200 | 60.436 | 60.700 | 47.689 | 1,194,762 |
| 2024-03-18 | 61.900 | 63.230 | 61.800 | 62.400 | 49.024 | 1,605,778 |
| 2024-03-15 | 62.000 | 63.000 | 61.300 | 63.000 | 49.496 | 1,954,750 |
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.