Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	62.000	62.400	61.548	62.000	48.710	4,113,497
2024-03-13	61.400	62.800	60.600	61.500	48.317	1,937,971
2024-03-12	62.000	63.200	61.400	61.400	48.239	1,664,068
2024-03-11	65.400	66.100	61.900	62.000	48.710	1,708,139
2024-03-08	64.000	65.400	64.000	65.200	51.224	1,257,268
2024-03-07	65.000	66.200	64.000	65.000	51.067	2,328,354
2024-03-06	64.500	66.500	64.500	66.100	50.706	1,918,299
2024-03-05	65.800	65.800	65.000	65.700	50.399	1,085,111
2024-03-04	65.500	65.800	64.610	65.000	49.862	752,893
2024-03-01	65.300	66.000	64.600	65.500	50.245	1,708,457
2024-02-29	64.600	66.500	64.500	65.200	50.015	3,028,736
2024-02-28	65.000	65.985	64.300	64.800	49.708	1,676,963
2024-02-27	64.100	65.590	63.200	64.700	49.632	15,202,540
2024-02-26	63.700	64.500	62.600	63.400	48.634	23,936,660
2024-02-23	62.800	63.400	62.000	63.400	48.634	2,375,007
2024-02-22	62.400	63.400	62.100	62.500	47.944	2,107,969
2024-02-21	60.600	62.000	60.600	62.000	47.560	10,709,750
2024-02-20	60.300	61.600	60.100	60.700	46.563	1,536,404
2024-02-19	60.800	61.400	59.870	60.400	46.333	786,935
2024-02-16	59.300	60.400	58.689	60.000	46.026	1,108,179
2024-02-15	58.600	59.200	57.000	58.600	44.952	1,781,186
2024-02-14	57.000	57.880	56.200	57.500	44.108	1,626,176
2024-02-13	56.200	57.315	55.963	57.000	43.725	5,109,093
2024-02-12	55.000	57.429	54.840	56.300	43.188	6,612,562
2024-02-09	53.800	55.200	53.700	54.900	42.114	2,350,168
2024-02-08	53.100	54.588	52.600	53.800	41.270	999,617
2024-02-07	52.900	54.216	51.500	53.300	40.887	1,915,339
2024-02-06	52.700	53.155	51.200	53.100	40.733	2,154,161
2024-02-05	53.700	53.700	51.600	51.800	39.736	2,102,489
2024-02-02	53.300	55.600	52.600	52.600	40.350	1,369,497
2024-02-01	54.800	55.000	53.000	53.000	40.656	2,056,322
2024-01-31	55.500	56.800	54.100	54.600	41.884	2,068,156
2024-01-30	55.900	57.100	55.100	55.200	42.344	1,080,732
2024-01-29	55.200	55.800	54.900	55.500	42.574	803,659
2024-01-26	55.700	55.800	55.100	55.200	42.344	1,050,523
2024-01-25	55.600	56.400	55.000	55.000	42.191	1,614,205
2024-01-24	55.800	56.096	55.400	55.400	42.498	5,212,382
2024-01-23	56.400	56.400	55.500	55.500	42.574	1,103,250
2024-01-22	55.700	56.400	55.600	55.900	42.881	1,337,903
2024-01-19	57.500	57.500	55.600	55.600	42.651	2,057,094
2024-01-18	56.600	58.600	55.800	56.800	43.571	1,975,926
2024-01-17	58.400	59.800	55.600	55.600	42.651	2,101,797
2024-01-16	58.600	59.300	58.500	58.500	44.876	1,501,194
2024-01-15	59.400	59.800	57.500	58.200	44.645	1,132,685
2024-01-12	59.400	60.600	59.000	59.000	45.259	1,705,863
2024-01-11	60.700	60.815	59.300	59.400	45.566	1,163,004
2024-01-10	60.100	61.200	60.000	60.200	46.180	1,165,390
2024-01-09	61.500	61.600	59.500	60.800	46.640	1,045,667
2024-01-08	60.000	61.518	59.171	60.900	46.717	1,431,206
2024-01-05	62.000	62.700	59.400	59.400	45.566	1,015,888
2024-01-04	64.600	65.500	62.100	62.100	47.637	911,354
2024-01-03	65.200	65.900	64.000	64.500	49.478	1,215,541
2024-01-02	65.800	66.000	63.680	65.000	49.862	899,166
2023-12-29	65.200	66.800	64.600	65.000	49.862	352,981
2023-12-28	66.000	66.800	64.900	65.200	50.015	705,918
2023-12-27	63.400	65.800	63.400	65.600	50.322	812,125
2023-12-22	63.800	65.600	62.500	65.600	50.322	747,474
2023-12-21	65.000	65.000	63.168	65.000	49.862	2,072,762
2023-12-20	64.500	64.874	63.100	63.900	49.018	2,628,524
2023-12-19	63.900	65.600	61.900	63.900	49.018	1,490,760

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.