Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	72.300	73.450	71.600	72.600	54.267	672,998
2023-09-22	73.200	74.500	72.300	72.300	54.043	1,431,845
2023-09-21	74.000	74.900	73.000	73.900	55.239	916,652
2023-09-20	74.000	74.561	73.700	74.000	55.314	686,179
2023-09-19	72.600	74.600	72.300	73.200	54.716	520,671
2023-09-18	73.900	75.100	71.800	72.400	54.118	1,101,951
2023-09-15	75.000	75.600	72.700	72.800	54.417	1,605,712
2023-09-14	72.500	75.100	72.500	75.100	56.136	2,150,325
2023-09-13	72.900	74.800	72.900	74.000	54.148	853,508
2023-09-12	74.800	75.000	73.500	73.900	54.075	938,731
2023-09-11	72.200	75.970	72.200	74.900	54.806	1,240,023
2023-09-08	73.800	74.800	73.115	74.800	54.733	645,121
2023-09-07	72.500	74.300	72.500	74.000	54.148	996,442
2023-09-06	73.100	74.800	72.000	74.700	54.660	1,045,710
2023-09-05	72.800	74.200	72.200	73.900	54.075	1,008,101
2023-09-04	73.200	74.300	72.751	73.500	53.782	873,744
2023-09-01	73.000	74.300	73.000	73.400	53.709	1,104,401
2023-08-31	74.300	75.900	73.400	73.900	54.075	1,793,053
2023-08-30	75.000	75.500	74.100	74.900	54.806	1,655,239
2023-08-29	76.400	76.400	74.857	75.100	54.953	2,064,006
2023-08-25	74.200	76.700	73.476	75.800	55.465	897,317
2023-08-24	72.000	74.200	72.000	74.000	54.148	959,000
2023-08-23	72.500	73.400	71.977	73.400	53.709	1,377,553
2023-08-22	70.900	72.100	70.484	71.800	52.538	1,525,121
2023-08-21	70.700	71.828	70.300	70.300	51.440	857,151
2023-08-18	71.700	73.200	71.100	71.800	52.538	962,267
2023-08-17	72.400	72.790	71.600	71.600	52.392	1,821,754
2023-08-16	72.700	73.091	72.300	72.300	52.904	594,641
2023-08-15	73.300	73.800	72.300	73.000	53.416	1,419,486
2023-08-14	74.400	74.900	73.300	73.300	53.636	1,622,975
2023-08-11	74.900	75.100	74.300	74.300	54.367	912,632
2023-08-10	74.400	75.700	74.400	75.000	54.880	1,277,626
2023-08-09	76.000	76.000	74.600	75.200	55.026	455,191
2023-08-08	75.700	76.500	75.000	75.300	55.099	1,250,276
2023-08-07	75.700	76.500	75.464	75.700	55.392	970,259
2023-08-04	75.800	76.400	74.989	76.400	55.904	485,341
2023-08-03	73.800	76.600	73.800	75.600	55.319	1,309,221
2023-08-02	75.400	75.928	73.400	75.200	55.026	1,308,447
2023-08-01	77.300	78.900	75.512	75.900	55.538	1,241,247
2023-07-31	77.900	78.680	77.200	77.200	56.489	934,818
2023-07-28	78.200	79.000	77.700	77.700	56.855	1,012,068
2023-07-27	78.700	79.440	78.500	78.500	57.441	1,620,919
2023-07-26	79.400	79.745	78.600	78.600	57.514	836,054
2023-07-25	79.100	80.400	78.800	79.500	58.172	2,003,180
2023-07-24	80.400	80.400	78.685	79.100	57.880	1,019,051
2023-07-21	79.200	79.700	78.100	78.200	57.221	1,144,715
2023-07-20	77.100	80.825	77.100	79.300	58.026	941,071
2023-07-19	75.300	79.400	75.100	77.800	56.928	2,029,251
2023-07-18	73.400	75.300	73.166	74.400	54.441	1,107,595
2023-07-17	74.300	75.265	73.000	73.300	53.636	763,860
2023-07-14	75.300	75.400	74.200	74.200	54.294	881,348
2023-07-13	73.300	76.200	72.830	75.000	54.880	2,775,940
2023-07-12	72.200	74.200	71.900	74.000	54.148	1,481,488
2023-07-11	72.800	72.888	71.200	72.100	52.758	1,892,392
2023-07-10	72.500	73.225	72.500	72.700	53.197	695,811
2023-07-07	73.800	73.876	72.600	72.800	53.270	3,600,787
2023-07-06	74.300	75.000	73.200	74.000	54.148	1,267,867
2023-07-05	75.300	75.300	74.510	75.000	54.880	778,544
2023-07-04	76.000	76.000	74.400	74.600	54.587	4,219,571
2023-07-03	77.000	77.000	74.200	74.800	54.733	945,457

← NewerPage 14 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.