Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	61.100	62.400	60.800	61.700	57.521	2,944,437
2025-11-10	61.000	62.600	60.700	61.300	57.148	2,360,578
2025-11-07	60.700	62.300	60.700	61.000	56.869	1,730,167
2025-11-06	60.700	62.500	60.700	60.900	56.775	3,084,743
2025-11-05	62.000	62.000	60.200	61.800	57.614	1,791,217
2025-11-04	63.000	63.000	60.400	60.900	56.775	1,804,275
2025-11-03	61.800	62.900	61.400	61.800	57.614	2,673,050
2025-10-31	62.200	63.000	61.600	62.000	57.801	1,662,957
2025-10-30	62.700	63.000	61.300	62.000	57.801	12,094,940
2025-10-29	61.200	63.000	61.200	62.500	58.267	3,028,962
2025-10-28	61.300	62.200	60.600	61.500	57.335	1,635,180
2025-10-27	60.400	62.400	60.400	61.300	57.148	6,096,984
2025-10-24	62.000	62.900	59.300	60.900	56.775	3,135,648
2025-10-23	61.000	62.400	61.000	61.900	57.708	12,530,480
2025-10-22	59.500	61.400	59.500	61.400	57.241	2,232,434
2025-10-21	58.400	60.395	58.000	59.600	55.563	4,315,487
2025-10-20	56.600	59.000	56.000	58.400	54.445	5,838,180
2025-10-17	58.100	58.200	57.400	57.900	53.978	4,739,209
2025-10-16	57.100	58.200	57.100	57.900	53.978	3,009,373
2025-10-15	57.300	57.800	56.800	57.500	53.606	3,297,215
2025-10-14	57.000	57.600	55.800	57.600	53.699	2,295,678
2025-10-13	56.200	57.500	56.200	57.000	53.139	1,926,290
2025-10-10	56.500	57.300	56.200	56.500	52.673	1,653,241
2025-10-09	56.600	58.000	56.419	56.800	52.953	2,718,508
2025-10-08	56.300	57.700	56.300	56.900	53.046	2,969,933
2025-10-07	58.000	58.000	56.300	56.900	53.046	1,749,008
2025-10-06	56.600	58.000	56.500	57.000	53.139	1,259,296
2025-10-03	55.000	57.600	55.000	57.000	53.139	2,145,767
2025-10-02	56.400	57.400	55.900	56.900	53.046	1,364,303
2025-10-01	55.100	57.400	55.100	56.600	52.767	1,457,498
2025-09-30	56.500	57.300	55.500	56.600	52.767	1,999,626
2025-09-29	55.600	56.900	55.500	56.900	53.046	2,925,078
2025-09-26	55.000	56.700	55.000	55.800	52.021	1,340,708
2025-09-25	54.900	56.700	54.100	55.400	51.648	879,826
2025-09-24	54.800	56.600	54.800	54.900	51.182	821,819
2025-09-23	56.700	56.700	54.100	54.900	51.182	1,829,970
2025-09-22	55.600	56.500	54.700	54.900	51.182	834,209
2025-09-19	55.900	56.700	54.100	55.100	51.368	2,260,757
2025-09-18	55.600	56.700	54.500	55.300	51.555	1,423,861
2025-09-17	55.500	56.700	54.800	56.400	52.580	2,266,297
2025-09-16	55.400	57.200	53.700	54.700	50.995	5,360,471
2025-09-15	56.900	57.700	54.500	55.100	51.368	2,396,349
2025-09-12	56.500	58.000	55.500	55.600	51.834	1,215,752
2025-09-11	58.000	58.000	55.300	55.500	51.741	2,913,982
2025-09-10	58.400	59.700	57.000	57.500	52.123	2,650,702
2025-09-09	58.400	59.600	57.400	58.400	52.939	2,748,673
2025-09-08	58.500	59.600	58.200	58.400	52.939	2,078,273
2025-09-05	58.600	59.400	57.000	59.100	53.574	3,344,600
2025-09-04	55.800	59.500	55.800	58.500	53.030	3,200,021
2025-09-03	55.800	57.600	54.753	56.700	51.398	2,160,519
2025-09-02	58.600	58.600	54.885	55.600	50.401	2,694,225
2025-09-01	58.400	58.400	56.576	57.000	51.670	3,028,309
2025-08-29	57.900	58.400	56.000	56.700	51.398	1,899,339
2025-08-28	57.500	58.900	56.100	57.900	52.486	1,261,601
2025-08-27	57.400	59.000	56.900	57.800	52.395	1,275,891
2025-08-26	58.400	59.000	57.560	58.500	53.030	990,098
2025-08-22	58.600	59.000	56.100	58.700	53.211	1,123,893
2025-08-21	59.000	59.000	57.600	58.200	52.758	1,080,615
2025-08-20	57.900	58.700	56.000	58.500	53.030	1,216,128
2025-08-19	57.700	58.900	57.700	58.500	53.030	1,226,567

← NewerPage 5 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.