Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 122.20 | 123.00 | 122.00 | 123.00 | 83.703 | 1,676,126 |
| 2022-04-19 | 122.40 | 122.80 | 121.09 | 122.00 | 83.022 | 1,035,203 |
| 2022-04-14 | 120.40 | 122.60 | 120.40 | 122.40 | 83.295 | 961,983 |
| 2022-04-13 | 120.80 | 121.81 | 120.00 | 120.00 | 81.661 | 910,963 |
| 2022-04-12 | 122.60 | 122.60 | 120.60 | 121.00 | 82.342 | 2,624,123 |
| 2022-04-11 | 121.80 | 122.80 | 121.40 | 122.40 | 83.295 | 620,136 |
| 2022-04-08 | 122.40 | 122.64 | 121.00 | 121.00 | 82.342 | 820,907 |
| 2022-04-07 | 121.20 | 122.78 | 120.61 | 122.00 | 83.022 | 2,605,809 |
| 2022-04-06 | 121.00 | 121.79 | 120.00 | 120.80 | 82.206 | 1,156,287 |
| 2022-04-05 | 120.00 | 121.20 | 119.20 | 121.20 | 82.478 | 2,913,562 |
| 2022-04-04 | 119.00 | 120.20 | 118.60 | 119.40 | 81.253 | 2,852,024 |
| 2022-04-01 | 117.20 | 119.00 | 117.20 | 119.00 | 80.981 | 2,419,653 |
| 2022-03-31 | 115.50 | 117.50 | 115.50 | 117.50 | 79.960 | 3,062,016 |
| 2022-03-30 | 116.00 | 116.50 | 115.56 | 116.50 | 79.280 | 818,560 |
| 2022-03-29 | 117.00 | 117.35 | 115.50 | 116.00 | 78.939 | 4,712,238 |
| 2022-03-28 | 116.50 | 117.00 | 116.00 | 116.50 | 79.280 | 1,381,685 |
| 2022-03-25 | 117.00 | 117.25 | 115.00 | 116.00 | 78.939 | 6,037,109 |
| 2022-03-24 | 117.00 | 117.42 | 116.00 | 116.50 | 79.280 | 2,183,497 |
| 2022-03-23 | 120.50 | 122.50 | 120.50 | 121.00 | 82.342 | 571,994 |
| 2022-03-22 | 121.00 | 122.00 | 120.50 | 120.50 | 82.002 | 2,169,864 |
| 2022-03-21 | 119.50 | 122.50 | 119.50 | 122.50 | 83.363 | 1,150,899 |
| 2022-03-18 | 120.50 | 124.00 | 120.00 | 124.00 | 84.383 | 3,214,794 |
| 2022-03-17 | 121.50 | 121.50 | 119.50 | 120.00 | 81.661 | 1,089,960 |
| 2022-03-16 | 120.50 | 121.50 | 120.00 | 120.50 | 82.002 | 2,395,759 |
| 2022-03-15 | 119.50 | 120.50 | 119.00 | 120.50 | 82.002 | 1,588,027 |
| 2022-03-14 | 119.00 | 120.50 | 118.74 | 120.00 | 81.661 | 1,964,125 |
| 2022-03-11 | 116.50 | 119.50 | 116.50 | 119.00 | 80.981 | 1,349,169 |
| 2022-03-10 | 116.00 | 117.50 | 114.50 | 117.50 | 79.960 | 933,873 |
| 2022-03-09 | 116.50 | 117.00 | 115.50 | 117.00 | 78.664 | 657,840 |
| 2022-03-08 | 115.00 | 116.00 | 115.00 | 115.00 | 77.319 | 477,580 |
| 2022-03-07 | 114.50 | 116.00 | 114.38 | 115.50 | 77.655 | 548,741 |
| 2022-03-04 | 114.50 | 115.50 | 114.50 | 114.50 | 76.983 | 402,646 |
| 2022-03-03 | 114.00 | 115.50 | 113.92 | 115.00 | 77.319 | 679,274 |
| 2022-03-02 | 113.50 | 115.00 | 112.88 | 115.00 | 77.319 | 654,319 |
| 2022-03-01 | 113.00 | 113.50 | 112.38 | 113.00 | 75.974 | 540,942 |
| 2022-02-28 | 113.50 | 114.00 | 112.50 | 114.00 | 76.647 | 443,528 |
| 2022-02-25 | 113.00 | 113.00 | 112.00 | 112.50 | 75.638 | 3,471,269 |
| 2022-02-24 | 110.50 | 113.00 | 110.00 | 112.00 | 75.302 | 1,067,192 |
| 2022-02-23 | 112.00 | 112.50 | 111.50 | 112.00 | 75.302 | 627,552 |
| 2022-02-22 | 110.50 | 112.00 | 110.50 | 112.00 | 75.302 | 1,939,961 |
| 2022-02-21 | 112.50 | 113.00 | 110.75 | 111.50 | 74.966 | 1,322,206 |
| 2022-02-18 | 112.50 | 112.60 | 110.50 | 112.00 | 75.302 | 1,861,910 |
| 2022-02-17 | 114.00 | 114.00 | 112.00 | 112.00 | 75.302 | 1,144,525 |
| 2022-02-16 | 115.00 | 115.00 | 113.50 | 114.00 | 76.647 | 475,383 |
| 2022-02-15 | 114.50 | 115.00 | 113.50 | 113.50 | 76.311 | 746,677 |
| 2022-02-14 | 115.00 | 115.50 | 114.00 | 114.00 | 76.647 | 873,866 |
| 2022-02-11 | 115.00 | 116.00 | 115.00 | 115.50 | 77.655 | 378,395 |
| 2022-02-10 | 115.00 | 116.00 | 115.00 | 115.00 | 77.319 | 1,201,748 |
| 2022-02-09 | 116.00 | 116.00 | 115.00 | 115.50 | 77.655 | 1,096,401 |
| 2022-02-08 | 114.50 | 116.00 | 114.50 | 116.00 | 77.991 | 1,808,610 |
| 2022-02-07 | 116.00 | 116.00 | 115.00 | 115.50 | 77.655 | 655,512 |
| 2022-02-04 | 115.00 | 116.00 | 114.50 | 114.50 | 76.983 | 924,435 |
| 2022-02-03 | 116.00 | 116.00 | 114.50 | 115.00 | 77.319 | 678,219 |
| 2022-02-02 | 115.00 | 116.00 | 115.00 | 115.50 | 77.655 | 463,697 |
| 2022-02-01 | 114.50 | 115.50 | 114.50 | 115.50 | 77.655 | 434,287 |
| 2022-01-31 | 115.00 | 115.50 | 114.00 | 115.50 | 77.655 | 481,107 |
| 2022-01-28 | 113.00 | 115.00 | 113.00 | 115.00 | 77.319 | 2,900,889 |
| 2022-01-27 | 112.50 | 114.00 | 112.50 | 114.00 | 76.647 | 941,033 |
| 2022-01-26 | 115.50 | 115.50 | 113.50 | 113.50 | 76.311 | 549,455 |
| 2022-01-25 | 114.50 | 116.00 | 114.50 | 115.00 | 77.319 | 1,069,182 |
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.