Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	58.200	59.000	57.332	57.800	52.395	1,227,677
2025-08-15	57.800	58.900	57.200	58.200	52.758	767,441
2025-08-14	58.200	59.000	57.300	57.700	52.305	1,601,547
2025-08-13	57.600	59.000	57.300	58.300	52.848	2,334,361
2025-08-12	59.000	59.000	57.700	57.700	52.305	2,226,679
2025-08-11	58.200	59.000	56.400	58.400	52.939	901,051
2025-08-08	57.000	58.500	57.000	58.200	52.758	1,512,045
2025-08-07	56.900	58.500	56.600	57.800	52.395	1,716,842
2025-08-06	57.600	58.200	56.200	57.600	52.214	1,366,944
2025-08-05	56.000	58.800	56.000	57.700	52.305	2,448,098
2025-08-04	57.700	59.000	56.500	57.200	51.851	2,082,610
2025-08-01	56.400	58.200	55.100	57.700	52.305	2,303,309
2025-07-31	55.300	57.000	54.800	56.700	51.398	1,451,308
2025-07-30	55.800	57.900	54.600	55.400	50.220	2,742,640
2025-07-29	57.700	58.900	56.100	56.100	50.854	1,812,126
2025-07-28	55.500	58.000	55.500	57.700	52.305	3,109,164
2025-07-25	55.700	55.800	55.100	55.500	50.310	918,114
2025-07-24	55.500	56.000	54.400	55.800	50.582	1,038,857
2025-07-23	56.000	56.900	55.000	55.800	50.582	1,186,410
2025-07-22	54.100	56.700	53.900	55.400	50.220	2,514,129
2025-07-21	56.000	57.900	53.700	54.300	49.223	6,626,212
2025-07-18	58.400	59.300	55.200	55.200	50.038	2,711,609
2025-07-17	57.500	58.171	57.000	57.000	51.670	2,006,690
2025-07-16	58.500	58.700	57.500	57.500	52.123	2,033,172
2025-07-15	57.900	59.200	57.800	58.400	52.939	2,601,682
2025-07-14	57.400	58.400	57.300	57.800	52.395	2,634,388
2025-07-11	57.500	57.700	56.600	57.600	52.214	5,176,540
2025-07-10	55.000	57.600	54.830	57.300	51.942	7,775,844
2025-07-09	57.500	57.500	56.400	56.700	51.398	1,777,519
2025-07-08	56.700	57.400	54.700	56.700	51.398	1,732,758
2025-07-07	57.500	57.500	54.900	56.800	51.489	3,713,383
2025-07-04	56.200	57.300	55.200	56.000	50.764	2,274,104
2025-07-03	54.600	57.500	54.600	56.500	51.217	3,393,874
2025-07-02	57.500	57.500	54.700	56.000	50.764	3,228,834
2025-07-01	56.400	56.900	54.700	56.000	50.764	2,878,634
2025-06-30	54.000	57.000	54.000	56.100	50.854	5,735,853
2025-06-27	55.000	56.500	54.280	54.300	49.223	1,792,487
2025-06-26	56.100	56.500	54.400	54.400	49.313	4,050,089
2025-06-25	56.000	56.500	55.600	56.000	50.764	3,914,865
2025-06-24	52.500	56.018	52.000	56.000	50.764	7,303,003
2025-06-23	51.500	54.767	51.233	52.500	47.591	9,855,245
2025-06-20	49.500	51.400	49.500	51.200	46.412	12,294,560
2025-06-19	50.100	51.300	49.000	50.100	45.415	2,567,461
2025-06-18	49.000	50.900	49.000	50.100	45.415	3,379,032
2025-06-17	50.000	51.500	49.293	49.900	45.234	6,195,963
2025-06-16	49.500	51.300	48.450	50.700	45.959	7,117,114
2025-06-13	48.700	49.993	46.100	49.100	44.509	7,670,435
2025-06-12	47.850	48.948	46.600	47.500	43.058	4,631,365
2025-06-11	48.000	49.575	47.546	49.200	43.167	9,733,722
2025-06-10	45.000	48.650	45.000	47.600	41.763	15,906,970
2025-06-09	44.550	45.858	44.050	45.400	39.833	8,069,836
2025-06-06	44.750	45.400	43.600	44.650	39.175	19,245,311
2025-06-05	43.800	44.700	43.750	44.000	38.605	3,018,688
2025-06-04	44.350	44.750	43.800	44.200	38.780	4,278,399
2025-06-03	43.700	44.550	43.700	44.200	38.780	3,826,018
2025-06-02	43.500	44.750	43.500	43.950	38.561	2,277,440
2025-05-30	43.500	44.750	43.500	44.000	38.605	5,068,776
2025-05-29	43.450	44.650	43.450	43.700	38.342	3,239,262
2025-05-28	44.150	44.450	43.400	43.900	38.517	3,719,782
2025-05-27	44.450	44.500	43.100	43.400	38.078	3,794,978

← NewerPage 6 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.