Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	120.40	120.80	119.87	120.80	83.183	494,894
2022-07-15	119.80	120.60	118.79	120.60	83.045	635,485
2022-07-14	119.40	119.80	118.60	119.40	82.219	864,378
2022-07-13	119.20	119.88	118.80	119.00	81.943	584,543
2022-07-12	118.40	120.00	118.23	119.40	82.219	2,243,409
2022-07-11	117.40	119.40	117.40	119.20	82.081	1,760,467
2022-07-08	116.80	118.20	116.80	117.60	80.979	634,786
2022-07-07	115.00	117.60	114.92	117.60	80.979	920,181
2022-07-06	114.80	116.40	114.00	115.00	79.189	970,136
2022-07-05	117.40	117.40	114.00	114.60	78.914	916,370
2022-07-04	117.60	117.60	115.60	116.60	80.291	1,035,266
2022-07-01	116.40	117.40	115.40	115.80	79.740	675,953
2022-06-30	117.20	117.80	115.20	116.20	80.015	2,066,504
2022-06-29	118.40	119.00	117.59	117.80	81.117	918,944
2022-06-28	119.80	120.00	118.40	118.40	81.530	918,950
2022-06-27	119.00	120.20	118.80	119.20	82.081	597,536
2022-06-24	119.00	119.80	118.78	119.60	82.357	602,910
2022-06-23	119.00	119.20	116.60	118.60	81.668	689,059
2022-06-22	118.00	119.60	117.40	119.60	81.389	824,419
2022-06-21	117.80	118.80	117.79	118.00	80.300	672,043
2022-06-20	117.40	118.36	116.00	118.00	80.300	871,801
2022-06-17	120.80	120.80	116.60	116.60	79.348	4,087,449
2022-06-16	120.80	122.80	117.80	119.00	80.981	2,447,650
2022-06-15	121.80	123.00	120.00	122.60	83.431	4,185,966
2022-06-14	119.80	121.60	119.80	121.20	82.478	1,771,285
2022-06-13	120.00	121.40	118.20	121.00	82.342	1,580,139
2022-06-10	121.40	121.40	120.00	120.00	81.661	591,836
2022-06-09	120.80	122.00	120.80	120.80	82.206	600,813
2022-06-08	119.20	121.80	119.20	121.20	82.478	1,498,032
2022-06-07	120.60	120.90	120.20	120.40	81.934	592,085
2022-06-06	121.00	121.00	120.20	120.60	82.070	400,576
2022-06-01	120.20	121.00	119.40	120.60	82.070	855,577
2022-05-31	119.20	121.00	119.20	120.40	81.934	616,494
2022-05-30	119.20	120.60	119.00	120.40	81.934	413,260
2022-05-27	118.20	119.40	118.08	119.00	80.981	832,487
2022-05-26	116.80	118.40	116.44	118.40	80.573	1,295,233
2022-05-25	116.00	117.36	116.00	117.00	79.620	258,866
2022-05-24	117.80	119.00	115.89	116.00	78.939	1,684,461
2022-05-23	118.80	119.60	118.63	119.00	80.981	395,141
2022-05-20	119.40	119.40	117.80	118.20	80.436	525,961
2022-05-19	118.60	119.60	118.00	119.00	80.981	578,263
2022-05-18	118.80	120.00	118.60	119.00	80.981	904,000
2022-05-17	120.00	120.00	118.20	119.00	80.981	515,246
2022-05-16	120.20	120.20	118.40	119.00	80.981	537,992
2022-05-13	119.60	120.14	119.00	119.40	81.253	1,107,600
2022-05-12	117.80	120.00	117.80	119.20	81.117	684,971
2022-05-11	118.00	120.20	117.13	118.60	80.709	4,409,458
2022-05-10	115.80	118.00	115.40	116.20	79.075	1,507,642
2022-05-09	115.60	117.00	114.80	115.40	78.531	512,421
2022-05-06	118.20	118.80	115.60	116.00	78.939	6,317,213
2022-05-05	119.80	120.00	117.80	117.80	80.164	1,426,395
2022-05-04	120.60	121.35	118.00	118.00	80.300	733,415
2022-05-03	122.20	122.20	119.60	119.60	81.389	4,538,183
2022-04-29	123.00	123.00	121.20	121.60	82.750	1,422,175
2022-04-28	123.40	123.40	121.55	122.00	83.022	971,143
2022-04-27	121.80	123.40	121.80	122.40	83.295	1,189,837
2022-04-26	122.20	123.20	122.20	122.60	83.431	633,651
2022-04-25	121.40	122.80	121.40	122.80	83.567	635,675
2022-04-22	123.00	123.00	122.00	122.40	83.295	694,497
2022-04-21	123.20	123.20	121.20	122.20	83.158	1,651,461

← NewerPage 19 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.