Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	85.000	86.400	83.640	84.600	60.841	1,946,637
2023-03-31	85.000	85.000	82.600	84.000	60.409	1,924,996
2023-03-30	83.300	85.000	82.244	83.000	59.690	1,895,110
2023-03-29	86.000	86.000	82.100	82.400	59.258	2,065,194
2023-03-28	86.800	86.800	83.700	84.300	60.625	1,504,151
2023-03-27	86.100	86.400	85.600	85.600	61.560	855,083
2023-03-24	86.700	86.700	84.630	85.300	61.344	1,739,794
2023-03-23	84.700	86.400	83.920	85.400	61.416	2,363,429
2023-03-22	86.600	87.170	85.300	85.300	61.344	1,062,303
2023-03-21	85.000	87.400	84.579	87.200	62.710	1,844,300
2023-03-20	86.600	86.600	84.800	85.800	61.703	1,161,829
2023-03-17	87.300	87.300	85.793	86.600	62.279	1,649,529
2023-03-16	87.100	87.300	85.589	86.800	62.423	972,495
2023-03-15	87.400	87.400	85.000	86.300	62.063	2,863,733
2023-03-14	86.900	87.600	85.500	86.500	62.207	1,745,720
2023-03-13	87.500	89.000	85.400	86.500	62.207	1,166,823
2023-03-10	89.900	90.210	86.100	87.900	63.214	2,349,400
2023-03-09	93.400	93.400	89.400	89.900	64.652	1,545,189
2023-03-08	92.300	94.000	92.300	93.000	65.803	1,489,397
2023-03-07	94.300	94.640	93.063	93.400	66.086	1,048,304
2023-03-06	93.400	94.700	92.600	94.300	66.722	1,160,715
2023-03-03	91.800	93.300	91.800	93.300	66.015	1,311,715
2023-03-02	91.500	92.500	90.739	92.500	65.449	1,480,818
2023-03-01	92.900	93.000	90.200	90.200	63.822	1,254,519
2023-02-28	92.000	93.000	91.966	92.300	65.307	1,971,663
2023-02-27	93.000	94.300	92.400	92.600	65.520	1,170,226
2023-02-24	93.800	94.500	92.600	92.600	65.520	1,309,356
2023-02-23	92.200	94.000	92.200	92.900	65.732	1,125,948
2023-02-22	92.000	93.600	91.500	92.800	65.661	1,750,817
2023-02-21	94.500	94.500	92.000	92.400	65.378	1,324,061
2023-02-20	93.800	94.800	93.500	93.500	66.156	951,156
2023-02-17	93.500	95.200	93.500	94.000	66.510	2,198,312
2023-02-16	94.700	95.000	93.600	94.300	66.722	974,641
2023-02-15	93.300	94.890	93.300	94.800	67.076	3,431,970
2023-02-14	93.900	95.200	93.410	93.700	66.298	1,532,249
2023-02-13	93.400	94.900	93.300	94.000	66.510	1,226,370
2023-02-10	92.800	93.675	92.800	93.200	65.944	1,564,380
2023-02-09	90.700	93.400	90.168	93.400	66.086	916,493
2023-02-08	90.000	91.400	89.500	90.500	64.034	2,268,914
2023-02-07	92.300	92.300	88.800	90.200	63.822	2,217,946
2023-02-06	93.600	94.700	91.100	91.700	64.883	1,421,339
2023-02-03	93.500	94.700	93.500	93.500	66.156	1,252,830
2023-02-02	92.600	94.800	92.000	94.300	66.722	2,797,860
2023-02-01	94.200	94.200	92.400	92.400	65.378	1,008,651
2023-01-31	96.500	96.500	93.024	93.900	66.439	1,208,545
2023-01-30	96.000	97.400	94.400	94.900	67.147	1,231,246
2023-01-27	97.300	98.000	95.800	96.900	68.562	1,211,316
2023-01-26	97.100	97.600	96.700	96.700	68.421	1,354,854
2023-01-25	97.600	97.900	96.600	96.600	68.350	1,424,184
2023-01-24	96.400	97.595	96.400	96.700	68.421	864,130
2023-01-23	95.500	97.700	95.500	96.800	68.491	1,576,087
2023-01-20	97.100	97.800	95.594	96.500	68.279	850,155
2023-01-19	97.000	97.000	94.900	94.900	67.147	1,365,849
2023-01-18	96.000	96.000	94.700	95.300	67.430	3,002,480
2023-01-17	96.800	97.900	95.400	95.400	67.501	1,556,311
2023-01-16	97.200	97.700	95.500	97.000	68.633	1,479,742
2023-01-13	97.600	98.300	95.300	96.900	68.562	2,138,052
2023-01-12	99.100	99.900	97.100	97.100	68.704	1,746,555
2023-01-11	100.00	101.04	98.300	98.300	69.553	1,863,277
2023-01-10	98.000	98.800	96.500	98.800	69.906	1,555,496

← NewerPage 16 of 22 · 1,263 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.