Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	99.000	101.00	96.900	96.900	68.562	1,355,030
2023-01-06	99.700	100.80	99.500	100.00	70.756	671,038
2023-01-05	100.00	101.60	100.00	100.80	71.322	4,129,987
2023-01-04	98.900	101.40	98.828	101.40	71.746	1,319,652
2023-01-03	96.600	98.900	96.357	98.800	69.906	5,118,113
2022-12-30	96.800	97.500	96.212	96.500	68.279	397,505
2022-12-29	98.600	98.600	96.000	97.200	68.774	1,529,825
2022-12-28	98.200	98.200	96.100	96.700	68.421	496,093
2022-12-23	97.900	98.400	96.100	96.600	68.350	349,880
2022-12-22	98.500	99.000	95.722	96.100	67.996	1,035,009
2022-12-21	98.900	99.700	98.100	98.100	69.411	1,384,494
2022-12-20	98.800	99.965	97.700	97.700	69.128	1,079,345
2022-12-19	99.400	99.900	98.475	99.100	70.119	1,244,229
2022-12-16	97.800	100.80	97.800	98.000	69.340	8,994,369
2022-12-15	100.20	100.60	97.500	98.800	69.906	2,530,043
2022-12-14	101.00	101.37	99.300	99.300	70.260	1,756,927
2022-12-13	99.400	102.20	99.000	101.00	71.463	2,676,679
2022-12-12	102.00	102.20	99.400	100.00	70.756	969,499
2022-12-09	103.00	103.00	101.80	102.20	72.312	815,131
2022-12-08	103.00	104.80	100.80	101.00	71.463	1,313,041
2022-12-07	105.00	106.80	103.80	105.20	73.374	1,426,464
2022-12-06	105.40	106.80	104.60	105.20	73.374	854,688
2022-12-05	105.00	106.60	104.80	105.40	73.513	671,878
2022-12-02	105.20	107.65	105.00	105.00	73.234	1,526,188
2022-12-01	104.60	107.40	104.20	105.80	73.792	1,619,385
2022-11-30	102.80	104.20	102.75	104.20	72.676	1,603,874
2022-11-29	104.40	104.90	103.00	103.20	71.979	1,288,810
2022-11-28	106.20	106.20	103.80	104.40	72.816	1,060,871
2022-11-25	107.40	107.80	105.00	105.60	73.653	1,265,689
2022-11-24	107.70	108.20	106.00	106.00	73.931	676,093
2022-11-23	110.20	110.80	107.20	107.40	74.908	692,924
2022-11-22	110.20	110.60	109.20	109.20	76.163	1,369,647
2022-11-21	108.00	111.60	107.72	110.80	77.279	1,420,661
2022-11-18	106.40	108.00	106.00	108.00	75.326	5,704,447
2022-11-17	104.60	106.00	104.40	106.00	73.931	870,007
2022-11-16	105.20	105.60	104.60	105.00	73.234	1,338,369
2022-11-15	105.80	105.80	104.00	104.40	72.816	873,689
2022-11-14	106.00	106.48	102.80	104.40	72.816	1,435,002
2022-11-11	107.60	108.60	106.40	106.40	74.210	1,889,639
2022-11-10	102.20	107.80	102.20	107.80	75.187	4,042,566
2022-11-09	102.20	103.00	102.00	102.00	71.142	1,112,630
2022-11-08	102.40	103.20	101.60	101.80	71.002	710,583
2022-11-07	101.00	103.00	100.42	102.40	71.421	1,713,133
2022-11-04	101.60	102.00	99.700	99.800	69.607	1,309,223
2022-11-03	101.00	101.60	99.802	100.00	69.747	855,529
2022-11-02	101.00	101.38	99.600	100.80	70.305	1,795,470
2022-11-01	101.40	102.80	100.95	101.00	70.444	1,537,605
2022-10-31	102.00	102.37	100.15	100.40	70.026	639,342
2022-10-28	104.00	104.00	100.26	101.60	70.863	1,121,754
2022-10-27	104.00	104.00	101.64	102.80	71.700	625,543
2022-10-26	102.00	103.60	101.88	102.40	71.421	2,844,327
2022-10-25	99.900	102.80	98.010	102.80	71.700	3,217,436
2022-10-24	100.40	101.20	98.400	98.400	68.631	1,162,109
2022-10-21	97.400	99.500	97.400	99.500	69.398	954,209
2022-10-20	98.400	98.900	96.364	98.600	68.770	6,496,625
2022-10-19	99.000	101.00	96.000	96.900	67.585	1,130,850
2022-10-18	101.60	101.60	99.300	99.300	69.258	1,820,860
2022-10-17	98.500	100.60	98.500	99.800	69.607	1,791,986
2022-10-14	101.80	101.80	98.600	99.300	69.258	3,093,533
2022-10-13	97.000	102.00	97.000	99.600	69.468	1,665,123

← NewerPage 17 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.