Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	77.000	77.000	74.200	74.800	54.733	945,457
2023-06-30	74.800	76.800	74.200	74.200	54.294	1,909,820
2023-06-29	77.500	77.500	74.400	74.400	54.441	1,146,707
2023-06-28	74.600	77.400	74.300	76.900	56.270	3,854,306
2023-06-27	75.000	76.156	74.300	74.300	54.367	2,051,200
2023-06-26	77.700	77.700	74.210	75.000	54.880	2,108,445
2023-06-23	77.500	78.600	77.000	77.000	56.343	1,329,744
2023-06-22	78.500	78.800	77.700	78.400	57.367	1,356,305
2023-06-21	81.300	81.300	78.800	78.800	57.660	831,028
2023-06-20	82.200	82.300	80.700	80.700	59.050	2,477,142
2023-06-19	82.000	82.000	77.900	82.000	60.002	5,595,308
2023-06-16	85.000	85.000	80.600	81.100	59.343	2,693,284
2023-06-15	86.900	87.288	83.100	83.300	60.953	1,051,860
2023-06-14	88.500	88.500	87.100	87.300	62.782	1,304,246
2023-06-13	89.300	89.300	87.335	87.700	63.070	779,648
2023-06-12	89.900	89.900	87.700	88.000	63.286	1,121,266
2023-06-09	89.900	89.900	88.095	88.700	63.789	2,015,741
2023-06-08	89.300	89.800	88.200	88.800	63.861	1,972,394
2023-06-07	90.700	90.700	89.300	89.500	64.364	649,054
2023-06-06	89.500	90.800	89.500	90.200	64.868	1,389,510
2023-06-05	90.500	90.500	89.900	90.000	64.724	907,791
2023-06-02	89.900	90.500	89.700	90.000	64.724	440,882
2023-06-01	92.200	92.200	89.675	90.000	64.724	1,146,829
2023-05-31	91.100	91.200	89.900	90.200	64.868	1,621,502
2023-05-30	90.800	91.400	90.320	90.700	65.227	1,234,639
2023-05-26	90.700	91.900	90.300	90.500	65.084	800,411
2023-05-25	91.700	92.107	90.400	90.700	65.227	1,210,396
2023-05-24	93.400	93.520	91.900	92.100	66.234	1,292,174
2023-05-23	94.300	94.750	93.100	93.100	66.953	952,246
2023-05-22	94.900	94.900	94.000	94.000	67.601	1,281,235
2023-05-19	93.300	94.900	93.300	94.900	68.248	1,073,435
2023-05-18	94.500	94.500	92.800	93.500	67.241	765,522
2023-05-17	93.500	94.000	93.000	93.700	67.385	814,683
2023-05-16	93.800	94.440	93.360	94.000	67.601	1,035,991
2023-05-15	93.900	94.300	93.100	93.700	67.385	1,168,457
2023-05-12	94.000	94.400	93.500	93.600	67.313	1,571,591
2023-05-11	93.600	94.400	92.825	94.400	67.888	1,558,613
2023-05-10	94.000	94.000	92.750	93.100	66.953	1,173,885
2023-05-09	94.000	94.000	93.100	93.100	66.953	863,969
2023-05-05	91.600	93.870	91.600	93.500	67.241	1,126,073
2023-05-04	92.600	93.800	91.400	92.500	66.522	1,253,387
2023-05-03	92.900	93.700	92.700	92.800	66.738	1,205,531
2023-05-02	92.700	93.900	92.600	92.600	66.594	1,355,771
2023-04-28	92.500	93.700	92.500	93.000	66.881	924,679
2023-04-27	93.100	93.400	92.500	92.500	66.522	1,420,920
2023-04-26	92.700	93.600	92.400	92.400	66.450	1,132,603
2023-04-25	92.500	93.750	92.256	92.700	66.666	1,112,754
2023-04-24	92.000	93.800	92.000	92.700	66.666	1,807,601
2023-04-21	91.300	92.500	90.800	92.500	66.522	1,121,219
2023-04-20	91.000	91.400	90.400	90.800	65.299	988,153
2023-04-19	89.900	91.300	89.900	90.700	65.227	542,896
2023-04-18	89.800	91.500	89.800	90.400	65.012	1,067,502
2023-04-17	90.800	92.000	90.400	90.900	65.371	2,644,144
2023-04-14	90.200	91.420	90.000	90.700	65.227	2,342,686
2023-04-13	90.300	91.000	89.050	90.100	64.796	1,456,933
2023-04-12	91.000	91.000	88.200	89.000	64.005	2,170,048
2023-04-11	87.700	90.200	86.620	89.900	64.652	2,333,828
2023-04-06	86.600	87.800	85.300	87.800	63.142	1,495,963
2023-04-05	86.900	87.500	84.630	85.800	61.703	1,792,649
2023-04-04	86.500	87.400	84.354	86.600	62.279	1,661,556

← NewerPage 15 of 22 · 1,270 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.