Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	117.00	117.50	114.50	114.50	76.983	608,792
2022-01-21	117.00	117.82	117.00	117.00	78.664	537,323
2022-01-20	116.50	118.00	116.50	117.50	79.000	469,172
2022-01-19	117.00	118.00	116.50	118.00	79.336	453,740
2022-01-18	118.00	118.00	116.50	117.00	78.664	834,647
2022-01-17	117.50	117.50	116.50	117.00	78.664	863,717
2022-01-14	117.50	118.00	116.50	117.00	78.664	399,718
2022-01-13	118.50	118.50	116.50	117.00	78.664	440,157
2022-01-12	116.50	118.50	116.50	117.00	78.664	580,873
2022-01-11	117.00	118.50	117.00	117.00	78.664	629,763
2022-01-10	118.50	119.00	117.00	117.50	79.000	418,506
2022-01-07	119.00	119.00	118.00	118.00	79.336	993,042
2022-01-06	118.50	119.50	117.50	118.00	79.336	1,645,691
2022-01-05	118.00	120.00	118.00	120.00	80.681	1,122,874
2022-01-04	117.00	118.50	116.63	118.50	79.672	3,858,381
2021-12-31	117.50	117.50	117.00	117.50	79.000	346,934
2021-12-30	117.00	117.50	116.50	117.50	79.000	195,327
2021-12-29	117.50	118.00	116.50	116.50	78.328	353,105
2021-12-24	117.50	117.50	116.50	117.50	79.000	107,411
2021-12-23	117.50	117.50	116.00	117.50	79.000	524,572
2021-12-22	115.50	117.50	115.00	115.00	77.319	1,078,222
2021-12-21	117.00	117.50	116.00	116.00	77.991	1,158,410
2021-12-20	114.50	117.00	114.50	117.00	78.664	582,697
2021-12-17	115.50	116.50	115.50	116.50	78.328	8,124,272
2021-12-16	116.50	116.50	115.16	115.50	77.655	861,702
2021-12-15	115.50	116.00	114.50	115.50	77.655	1,434,309
2021-12-14	117.00	117.00	115.00	115.00	77.319	502,859
2021-12-13	116.00	116.43	115.00	115.50	77.655	682,730
2021-12-10	117.00	117.00	115.50	116.00	77.991	801,779
2021-12-09	114.50	117.00	114.50	117.00	78.664	3,130,964
2021-12-08	115.50	116.00	114.50	115.50	77.655	971,669
2021-12-07	114.00	115.50	114.00	115.00	77.319	666,524
2021-12-06	114.50	114.98	113.94	114.00	76.647	614,964
2021-12-03	113.50	114.50	113.00	114.50	76.983	358,615
2021-12-02	114.50	114.50	113.50	113.50	76.311	951,529
2021-12-01	115.50	115.50	114.72	115.00	76.374	435,306
2021-11-30	115.00	116.00	114.50	115.00	76.374	1,242,085
2021-11-29	116.00	116.50	114.50	115.50	76.706	661,825
2021-11-26	116.50	116.50	114.50	114.50	76.042	907,634
2021-11-25	117.00	117.00	115.94	116.00	77.039	1,426,006
2021-11-24	116.50	117.00	116.00	116.50	77.371	856,950
2021-11-23	116.50	117.00	116.00	116.50	77.371	535,872
2021-11-22	117.00	117.00	115.50	117.00	77.703	1,475,698
2021-11-19	116.00	117.00	115.00	116.50	77.371	716,946
2021-11-18	116.00	116.50	115.00	115.50	76.706	854,425
2021-11-17	115.50	116.50	115.50	115.50	76.706	667,675
2021-11-16	115.50	116.50	115.50	115.50	76.706	1,931,126
2021-11-15	116.00	116.00	115.00	115.50	76.706	535,620
2021-11-12	115.00	116.00	115.00	115.50	76.706	1,125,729
2021-11-11	114.50	115.50	114.50	115.50	76.706	540,998
2021-11-10	115.50	115.50	114.00	115.00	76.374	752,937
2021-11-09	114.50	115.50	114.50	114.50	76.042	718,430
2021-11-08	115.50	115.50	114.50	114.50	76.042	346,765
2021-11-05	114.50	116.00	114.50	116.00	77.039	933,154
2021-11-04	114.00	115.50	113.50	114.50	76.042	832,253
2021-11-03	113.50	114.50	113.50	114.00	75.710	1,001,180
2021-11-02	114.50	114.50	113.50	113.50	75.378	3,323,681
2021-11-01	114.50	114.50	113.50	114.00	75.710	1,320,116
2021-10-29	114.00	115.00	113.50	114.00	75.710	746,384
2021-10-28	114.50	114.50	113.50	114.00	75.710	408,647

← NewerPage 21 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.