Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 63.000 | 65.500 | 62.500 | 63.800 | 48.941 | 1,515,305 |
| 2023-12-15 | 61.600 | 62.900 | 61.071 | 62.600 | 48.021 | 3,669,406 |
| 2023-12-14 | 60.600 | 62.700 | 60.448 | 61.100 | 46.870 | 1,813,439 |
| 2023-12-13 | 60.800 | 60.800 | 59.708 | 59.800 | 45.873 | 2,187,389 |
| 2023-12-12 | 59.400 | 61.100 | 59.200 | 60.000 | 46.026 | 1,658,876 |
| 2023-12-11 | 60.700 | 61.300 | 58.300 | 59.200 | 45.413 | 1,885,575 |
| 2023-12-08 | 61.000 | 61.700 | 60.300 | 60.300 | 46.256 | 571,447 |
| 2023-12-07 | 60.000 | 61.380 | 59.000 | 60.800 | 46.640 | 4,237,115 |
| 2023-12-06 | 61.400 | 62.200 | 60.100 | 61.000 | 45.597 | 1,487,394 |
| 2023-12-05 | 61.900 | 62.600 | 60.150 | 61.000 | 45.597 | 5,808,927 |
| 2023-12-04 | 61.800 | 63.400 | 61.000 | 61.600 | 46.045 | 1,775,186 |
| 2023-12-01 | 62.000 | 63.300 | 61.400 | 62.100 | 46.419 | 1,680,434 |
| 2023-11-30 | 63.000 | 64.700 | 61.250 | 61.300 | 45.821 | 1,500,008 |
| 2023-11-29 | 62.900 | 63.800 | 62.171 | 62.500 | 46.718 | 510,807 |
| 2023-11-28 | 62.800 | 64.700 | 62.200 | 62.900 | 47.017 | 979,869 |
| 2023-11-27 | 63.000 | 64.700 | 62.636 | 62.700 | 46.867 | 1,510,235 |
| 2023-11-24 | 62.500 | 63.100 | 62.200 | 62.500 | 46.718 | 863,672 |
| 2023-11-23 | 62.400 | 63.200 | 62.000 | 62.900 | 47.017 | 1,046,258 |
| 2023-11-22 | 62.500 | 63.600 | 62.200 | 62.400 | 46.643 | 1,246,743 |
| 2023-11-21 | 63.700 | 63.800 | 62.500 | 62.500 | 46.718 | 1,467,526 |
| 2023-11-20 | 64.100 | 64.600 | 62.706 | 63.000 | 47.092 | 1,700,389 |
| 2023-11-17 | 65.000 | 66.200 | 63.600 | 63.700 | 47.615 | 1,329,832 |
| 2023-11-16 | 66.300 | 66.900 | 64.200 | 65.000 | 48.587 | 1,350,569 |
| 2023-11-15 | 66.200 | 69.000 | 66.000 | 66.500 | 49.708 | 2,188,098 |
| 2023-11-14 | 63.900 | 67.700 | 61.450 | 67.000 | 50.082 | 1,656,198 |
| 2023-11-13 | 63.100 | 64.000 | 62.045 | 63.900 | 47.764 | 1,249,333 |
| 2023-11-10 | 61.300 | 62.800 | 61.300 | 62.500 | 46.718 | 6,614,064 |
| 2023-11-09 | 61.300 | 62.400 | 60.664 | 62.000 | 46.344 | 1,010,919 |
| 2023-11-08 | 60.800 | 62.152 | 60.800 | 61.200 | 45.746 | 1,015,660 |
| 2023-11-07 | 62.400 | 63.200 | 60.300 | 61.100 | 45.671 | 2,168,894 |
| 2023-11-06 | 61.900 | 62.550 | 61.000 | 62.000 | 46.344 | 833,867 |
| 2023-11-03 | 62.500 | 62.800 | 61.400 | 62.100 | 46.419 | 663,661 |
| 2023-11-02 | 59.800 | 62.800 | 58.900 | 62.400 | 46.643 | 1,215,953 |
| 2023-11-01 | 57.900 | 60.048 | 57.245 | 59.400 | 44.401 | 790,878 |
| 2023-10-31 | 57.900 | 59.000 | 56.700 | 59.000 | 44.102 | 1,209,964 |
| 2023-10-30 | 56.900 | 58.000 | 56.480 | 57.200 | 42.756 | 1,168,421 |
| 2023-10-27 | 57.000 | 57.400 | 56.072 | 56.900 | 42.532 | 797,550 |
| 2023-10-26 | 56.000 | 57.900 | 56.000 | 57.100 | 42.681 | 563,354 |
| 2023-10-25 | 58.900 | 58.900 | 56.000 | 56.900 | 42.532 | 879,222 |
| 2023-10-24 | 57.600 | 59.500 | 57.200 | 57.200 | 42.756 | 1,249,436 |
| 2023-10-23 | 61.000 | 61.000 | 57.600 | 57.600 | 43.055 | 985,969 |
| 2023-10-20 | 60.700 | 60.700 | 58.500 | 58.500 | 43.728 | 617,568 |
| 2023-10-19 | 59.200 | 60.700 | 59.000 | 59.000 | 44.102 | 1,010,871 |
| 2023-10-18 | 59.600 | 61.300 | 58.987 | 59.300 | 44.326 | 6,761,419 |
| 2023-10-17 | 60.000 | 60.900 | 59.264 | 60.900 | 45.522 | 1,014,595 |
| 2023-10-16 | 60.700 | 62.100 | 59.100 | 59.800 | 44.700 | 1,074,136 |
| 2023-10-13 | 62.900 | 62.900 | 60.200 | 60.200 | 44.999 | 770,170 |
| 2023-10-12 | 61.900 | 62.900 | 60.800 | 62.100 | 46.419 | 1,991,880 |
| 2023-10-11 | 62.700 | 62.700 | 60.300 | 61.600 | 46.045 | 4,715,789 |
| 2023-10-10 | 62.000 | 62.400 | 61.100 | 61.100 | 45.671 | 934,990 |
| 2023-10-09 | 60.900 | 62.400 | 60.700 | 61.100 | 45.671 | 481,352 |
| 2023-10-06 | 61.900 | 62.810 | 60.500 | 61.500 | 45.970 | 792,533 |
| 2023-10-05 | 62.600 | 63.400 | 61.700 | 61.700 | 46.120 | 1,273,278 |
| 2023-10-04 | 63.500 | 64.749 | 61.500 | 62.800 | 46.942 | 1,912,245 |
| 2023-10-03 | 66.000 | 66.600 | 63.500 | 63.700 | 47.615 | 1,254,680 |
| 2023-10-02 | 68.200 | 68.200 | 66.000 | 66.000 | 49.334 | 806,992 |
| 2023-09-29 | 70.200 | 70.600 | 66.500 | 67.300 | 50.306 | 2,135,302 |
| 2023-09-28 | 71.200 | 71.700 | 69.500 | 69.500 | 51.950 | 1,475,521 |
| 2023-09-27 | 72.300 | 73.200 | 71.000 | 71.000 | 53.071 | 623,590 |
| 2023-09-26 | 72.500 | 72.800 | 72.000 | 72.600 | 54.267 | 820,149 |
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.