Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	38.000	38.800	36.150	38.400	38.400	2,811,877
2026-07-29	37.500	38.800	37.500	38.500	38.500	904,914
2026-07-28	37.550	38.750	37.550	38.100	38.100	521,418
2026-07-27	37.400	38.800	37.400	38.350	38.350	688,055
2026-07-24	37.400	38.750	37.400	38.300	38.300	570,242
2026-07-23	37.700	38.800	37.200	38.200	38.200	2,115,640
2026-07-22	37.150	38.500	37.150	38.500	38.500	1,137,377
2026-07-21	37.050	38.350	37.000	38.200	38.200	49,218,031
2026-07-20	37.400	38.600	37.400	38.550	38.550	2,271,630
2026-07-17	37.450	38.600	37.400	38.400	38.400	2,401,190
2026-07-16	38.750	38.760	37.861	38.650	38.650	1,514,356
2026-07-15	37.500	39.950	37.500	38.600	38.600	1,266,632
2026-07-14	38.500	39.250	38.300	38.900	38.900	1,008,558
2026-07-13	37.000	39.500	37.000	38.500	38.500	1,724,461
2026-07-10	37.100	38.350	37.100	38.200	38.200	2,347,325
2026-07-09	36.500	38.250	36.500	38.000	38.000	621,830
2026-07-08	36.000	38.000	36.000	37.400	37.400	1,703,228
2026-07-07	36.500	37.500	36.500	37.350	37.350	1,650,649
2026-07-06	37.100	37.100	36.050	37.100	37.100	1,227,872
2026-07-03	36.450	37.100	36.400	37.000	37.000	939,045
2026-07-02	36.000	37.650	36.000	36.550	36.550	1,227,607
2026-07-01	35.000	37.600	35.000	36.600	36.600	2,138,855
2026-06-30	34.500	35.700	34.500	35.500	35.500	4,848,789
2026-06-29	34.950	35.250	33.850	35.000	35.000	2,920,774
2026-06-26	35.000	35.250	33.900	35.050	35.050	3,647,241
2026-06-25	32.400	35.050	32.400	34.650	34.650	4,346,325
2026-06-24	32.000	33.900	32.000	33.500	33.500	4,050,956
2026-06-23	33.000	33.850	32.000	32.000	32.000	4,463,435
2026-06-22	33.700	34.000	32.434	33.500	33.500	4,680,188
2026-06-19	33.850	34.550	33.500	34.000	34.000	7,149,001
2026-06-18	32.050	34.539	31.500	34.000	34.000	8,292,189
2026-06-17	34.500	35.950	31.695	32.250	32.250	24,056,837
2026-06-16	43.950	43.950	33.134	34.500	34.500	39,985,281
2026-06-15	45.000	46.750	44.350	46.000	46.000	2,023,014
2026-06-12	45.950	46.250	45.000	45.800	45.800	1,041,549
2026-06-11	45.200	46.200	43.650	45.750	45.750	3,229,346
2026-06-10	45.350	46.000	43.600	45.800	45.800	1,270,894
2026-06-09	45.500	46.150	44.050	45.400	45.400	1,465,158
2026-06-08	44.650	47.350	44.100	45.400	45.400	10,262,097
2026-06-05	46.500	47.350	44.650	44.900	44.900	805,864
2026-06-04	44.600	47.350	44.600	46.750	46.750	1,377,056
2026-06-03	44.550	47.200	44.550	46.400	46.400	1,646,526
2026-06-02	45.250	46.000	44.750	45.700	45.700	1,433,452
2026-06-01	45.000	45.450	44.000	45.300	45.300	4,886,800
2026-05-29	44.650	45.000	43.650	44.800	44.800	2,338,064
2026-05-28	43.500	44.600	43.100	44.000	44.000	1,340,580
2026-05-27	44.650	44.650	43.150	44.000	44.000	1,260,484
2026-05-26	44.500	44.650	43.250	43.700	43.700	1,050,728
2026-05-22	44.500	44.700	43.100	44.100	44.100	978,287
2026-05-21	44.200	44.450	43.200	44.000	44.000	12,004,197
2026-05-20	40.800	44.500	40.800	44.500	44.500	7,454,756
2026-05-19	43.200	43.500	41.532	43.400	43.400	969,193
2026-05-18	42.300	43.400	41.300	43.400	43.400	4,104,008
2026-05-15	42.350	43.323	41.550	42.300	42.300	6,062,710
2026-05-14	42.050	43.100	42.050	42.900	42.900	1,996,987
2026-05-13	44.650	44.650	42.000	42.500	42.500	1,443,463
2026-05-12	42.500	43.100	41.600	42.450	42.450	4,342,930
2026-05-11	42.250	43.340	42.250	43.000	43.000	1,654,301
2026-05-08	41.450	43.900	41.000	43.050	43.050	2,316,907
2026-05-07	42.000	44.150	42.000	43.200	43.200	1,613,765

← NewerPage 2 of 3 · 127 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.