Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	41.750	43.300	41.750	42.900	42.900	7,082,972
2026-05-05	42.500	43.400	41.800	43.250	43.250	4,727,990
2026-05-01	41.500	43.400	41.500	43.000	43.000	1,232,928
2026-04-30	42.700	43.650	41.500	43.000	43.000	2,999,657
2026-04-29	41.150	43.850	41.150	43.000	43.000	6,409,371
2026-04-28	42.400	43.950	41.150	42.700	42.700	1,395,263
2026-04-27	42.400	44.050	42.200	43.100	43.100	1,916,547
2026-04-24	43.550	43.550	42.050	43.000	43.000	1,668,902
2026-04-23	42.550	43.550	42.500	43.500	43.500	1,244,796
2026-04-22	42.500	43.500	42.500	43.500	43.500	11,569,385
2026-04-21	43.000	43.350	40.850	43.000	43.000	2,893,675
2026-04-20	43.400	43.400	33.807	42.000	42.000	3,675,337
2026-04-17	44.300	44.300	42.550	43.000	43.000	10,872,987
2026-04-16	44.300	44.300	42.650	43.600	43.600	2,313,082
2026-04-15	44.000	44.750	42.500	42.850	42.850	13,812,176
2026-04-14	41.950	44.650	41.950	44.050	44.050	6,373,019
2026-04-13	41.600	43.200	40.700	42.200	42.200	5,627,714
2026-04-10	42.500	45.000	40.678	42.000	42.000	10,557,592
2026-04-09	45.100	45.500	42.000	42.500	42.500	8,700,259
2026-04-08	43.950	45.650	42.450	45.500	45.500	4,396,977
2026-04-07	43.000	43.900	42.250	43.200	43.200	4,165,739
2026-04-02	42.300	43.000	41.500	42.150	42.150	3,857,863
2026-04-01	42.600	43.700	40.400	41.750	41.750	2,220,491
2026-03-31	41.000	42.242	40.400	41.500	41.500	2,932,340
2026-03-30	41.400	41.400	39.268	40.400	40.400	3,934,657
2026-03-27	40.500	42.450	39.588	39.800	39.800	2,788,898
2026-03-26	40.700	42.450	39.237	41.350	41.350	9,402,246
2026-03-25	41.000	42.400	40.313	41.300	39.710	2,061,138
2026-03-24	41.000	42.400	39.550	40.200	38.652	3,040,189
2026-03-23	42.000	42.600	40.750	40.950	39.374	3,971,745
2026-03-20	45.000	46.500	41.205	41.500	39.902	10,338,160
2026-03-19	45.200	46.450	44.500	45.400	43.652	1,636,109
2026-03-18	46.200	46.760	45.000	45.200	43.460	18,614,180
2026-03-17	45.950	47.300	45.000	46.150	44.373	4,831,708
2026-03-16	45.500	46.250	45.000	45.500	43.748	2,461,761
2026-03-13	46.100	46.950	45.000	45.400	43.652	14,830,560
2026-03-12	48.900	48.900	46.000	46.000	44.229	2,015,352
2026-03-11	47.450	48.950	46.500	48.300	46.441	8,963,416
2026-03-10	47.600	48.900	47.500	48.250	46.392	7,116,664
2026-03-09	47.800	48.350	46.300	47.150	45.335	2,118,907
2026-03-06	48.600	49.900	47.800	47.800	45.960	1,391,293
2026-03-05	48.700	49.758	47.950	48.000	46.152	3,065,121
2026-03-04	47.800	50.000	47.800	49.000	47.114	1,646,646
2026-03-03	48.950	49.950	47.050	48.600	46.729	2,369,054
2026-03-02	47.700	49.150	47.700	48.700	46.825	2,199,727
2026-02-27	48.400	49.050	46.700	49.000	47.114	2,030,290
2026-02-26	48.200	48.850	47.046	48.000	46.152	1,839,694
2026-02-25	47.500	48.200	47.500	47.500	45.671	935,756
2026-02-24	47.000	48.150	46.600	47.950	46.104	3,303,239
2026-02-23	47.450	48.650	47.000	47.000	45.191	2,518,403
2026-02-20	48.050	48.050	47.050	47.500	45.671	2,840,360
2026-02-19	49.550	49.550	47.000	47.200	45.383	2,690,795
2026-02-18	48.800	49.500	48.473	48.650	46.777	1,610,913
2026-02-17	50.600	50.600	49.000	49.050	47.162	2,372,705
2026-02-16	50.300	51.300	49.900	50.000	48.075	1,293,819
2026-02-13	50.000	50.900	50.000	50.200	48.267	3,805,780
2026-02-12	50.500	51.000	49.645	50.500	48.556	5,340,678
2026-02-11	50.400	52.400	50.300	50.400	48.460	4,276,153
2026-02-10	49.800	51.000	49.800	50.800	48.844	1,761,802
2026-02-09	49.950	50.600	49.500	50.100	48.171	1,552,045

← NewerPage 3 of 22 · 1,269 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.