Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 96.400 | 99.300 | 91.600 | 97.300 | 67.864 | 3,462,195 |
| 2022-10-11 | 99.000 | 99.800 | 96.100 | 96.500 | 67.306 | 1,152,707 |
| 2022-10-10 | 102.60 | 102.98 | 98.400 | 99.100 | 69.119 | 1,678,001 |
| 2022-10-07 | 101.40 | 104.20 | 101.40 | 103.00 | 71.839 | 1,894,914 |
| 2022-10-06 | 101.60 | 103.20 | 101.20 | 103.00 | 71.839 | 2,034,089 |
| 2022-10-05 | 106.00 | 106.40 | 101.60 | 101.60 | 70.863 | 1,694,692 |
| 2022-10-04 | 102.40 | 107.20 | 100.95 | 107.00 | 74.629 | 5,763,362 |
| 2022-10-03 | 102.20 | 102.20 | 98.500 | 100.20 | 69.886 | 8,961,082 |
| 2022-09-30 | 98.000 | 102.00 | 98.000 | 101.20 | 70.584 | 33,126,930 |
| 2022-09-29 | 99.700 | 100.00 | 95.100 | 99.000 | 69.049 | 6,987,830 |
| 2022-09-28 | 96.900 | 99.200 | 90.900 | 98.300 | 68.561 | 7,695,380 |
| 2022-09-27 | 105.00 | 105.00 | 95.844 | 96.000 | 66.957 | 3,580,229 |
| 2022-09-26 | 109.20 | 109.20 | 104.00 | 104.00 | 72.537 | 2,623,826 |
| 2022-09-23 | 111.80 | 111.80 | 108.20 | 108.40 | 75.605 | 2,142,098 |
| 2022-09-22 | 113.40 | 114.30 | 111.40 | 111.40 | 77.698 | 1,308,808 |
| 2022-09-21 | 113.40 | 113.99 | 113.40 | 113.60 | 79.232 | 992,207 |
| 2022-09-20 | 114.40 | 114.99 | 113.20 | 113.20 | 78.953 | 4,416,363 |
| 2022-09-16 | 115.00 | 115.80 | 113.70 | 114.00 | 79.511 | 9,090,509 |
| 2022-09-15 | 115.40 | 116.00 | 114.60 | 114.60 | 79.930 | 1,411,266 |
| 2022-09-14 | 116.00 | 116.00 | 114.80 | 114.80 | 80.069 | 3,728,230 |
| 2022-09-13 | 116.20 | 116.20 | 115.20 | 115.20 | 80.348 | 3,294,178 |
| 2022-09-12 | 116.20 | 116.40 | 115.80 | 115.80 | 80.767 | 1,214,556 |
| 2022-09-09 | 115.60 | 116.20 | 115.60 | 115.80 | 80.767 | 3,205,124 |
| 2022-09-08 | 115.80 | 116.40 | 114.90 | 115.20 | 80.348 | 2,167,253 |
| 2022-09-07 | 114.40 | 116.60 | 114.00 | 116.00 | 80.906 | 9,596,988 |
| 2022-09-06 | 114.60 | 115.00 | 114.00 | 115.00 | 80.209 | 1,907,974 |
| 2022-09-05 | 114.80 | 115.00 | 114.00 | 114.00 | 79.511 | 984,323 |
| 2022-09-02 | 114.80 | 115.20 | 113.80 | 114.80 | 80.069 | 1,444,923 |
| 2022-09-01 | 116.60 | 116.60 | 114.00 | 114.00 | 79.511 | 1,577,489 |
| 2022-08-31 | 119.00 | 119.60 | 118.00 | 118.00 | 81.255 | 1,390,422 |
| 2022-08-30 | 120.20 | 120.40 | 118.20 | 119.00 | 81.943 | 1,267,504 |
| 2022-08-26 | 120.00 | 121.00 | 119.20 | 119.20 | 82.081 | 1,169,886 |
| 2022-08-25 | 120.00 | 121.00 | 119.00 | 120.20 | 82.770 | 1,447,111 |
| 2022-08-24 | 118.20 | 119.60 | 117.80 | 119.60 | 82.357 | 571,137 |
| 2022-08-23 | 119.00 | 119.15 | 118.00 | 118.60 | 81.668 | 914,339 |
| 2022-08-22 | 119.80 | 121.00 | 118.00 | 118.40 | 81.530 | 936,990 |
| 2022-08-19 | 119.80 | 121.17 | 119.40 | 120.40 | 82.908 | 2,082,185 |
| 2022-08-18 | 118.60 | 120.40 | 118.44 | 120.40 | 82.908 | 1,152,597 |
| 2022-08-17 | 120.20 | 121.00 | 118.80 | 119.20 | 82.081 | 701,757 |
| 2022-08-16 | 121.60 | 122.60 | 120.50 | 120.80 | 83.183 | 616,832 |
| 2022-08-15 | 122.00 | 122.60 | 121.00 | 122.20 | 84.147 | 582,648 |
| 2022-08-12 | 122.00 | 122.40 | 120.63 | 121.00 | 83.321 | 827,045 |
| 2022-08-11 | 122.60 | 123.10 | 121.60 | 121.60 | 83.734 | 604,062 |
| 2022-08-10 | 121.00 | 123.60 | 120.48 | 123.40 | 84.973 | 2,460,111 |
| 2022-08-09 | 121.20 | 122.00 | 120.40 | 120.40 | 82.908 | 572,147 |
| 2022-08-08 | 120.60 | 122.00 | 120.60 | 121.00 | 83.321 | 716,915 |
| 2022-08-05 | 121.00 | 121.60 | 120.60 | 121.60 | 83.734 | 1,499,095 |
| 2022-08-04 | 121.00 | 122.00 | 121.00 | 121.00 | 83.321 | 955,907 |
| 2022-08-03 | 120.80 | 121.60 | 120.65 | 121.00 | 83.321 | 1,275,246 |
| 2022-08-02 | 121.60 | 122.40 | 120.91 | 121.80 | 83.872 | 829,776 |
| 2022-08-01 | 122.80 | 123.90 | 120.46 | 122.00 | 84.009 | 1,134,235 |
| 2022-07-29 | 123.00 | 123.00 | 122.23 | 123.00 | 84.698 | 1,087,997 |
| 2022-07-28 | 124.00 | 124.00 | 122.40 | 122.40 | 84.285 | 1,353,982 |
| 2022-07-27 | 124.40 | 124.40 | 123.00 | 124.00 | 85.386 | 912,647 |
| 2022-07-26 | 124.20 | 125.00 | 123.60 | 123.60 | 85.111 | 1,461,055 |
| 2022-07-25 | 124.20 | 125.40 | 123.46 | 125.40 | 86.351 | 1,401,416 |
| 2022-07-22 | 124.00 | 125.60 | 123.63 | 124.40 | 85.662 | 1,938,426 |
| 2022-07-21 | 122.80 | 124.00 | 122.80 | 123.60 | 85.111 | 3,335,198 |
| 2022-07-20 | 122.80 | 123.72 | 121.61 | 122.40 | 84.285 | 1,107,847 |
| 2022-07-19 | 119.40 | 122.94 | 119.40 | 122.60 | 84.422 | 936,491 |
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.