Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	44.300	45.858	42.713	43.500	38.166	8,518,967
2025-05-22	45.000	46.100	44.263	44.350	38.912	3,468,285
2025-05-21	45.000	46.000	44.850	45.000	39.482	3,383,205
2025-05-20	45.500	45.500	44.550	44.800	39.307	4,283,481
2025-05-19	45.000	47.050	44.850	44.850	39.351	3,355,687
2025-05-16	46.100	46.350	45.300	45.450	39.877	2,625,140
2025-05-15	46.500	47.450	45.550	45.800	40.184	4,697,594
2025-05-14	47.500	47.500	46.439	46.450	40.754	4,204,071
2025-05-13	46.950	47.750	45.000	46.700	40.974	32,413,330
2025-05-12	47.800	47.800	46.950	46.950	41.193	4,420,926
2025-05-09	47.000	47.488	46.568	47.000	41.237	3,200,540
2025-05-08	47.100	47.100	46.600	47.000	41.237	2,688,794
2025-05-07	47.200	47.390	46.500	47.000	41.237	2,046,125
2025-05-06	46.750	47.800	46.011	47.000	41.237	5,870,505
2025-05-02	47.500	47.750	46.500	46.950	41.193	1,888,311
2025-05-01	47.000	47.750	46.150	46.950	41.193	1,340,293
2025-04-30	47.250	47.800	46.450	46.950	41.193	1,417,309
2025-04-29	47.800	47.800	47.200	47.250	41.456	1,208,904
2025-04-28	47.250	47.800	46.900	47.500	41.676	1,861,266
2025-04-25	47.000	47.200	46.648	47.000	41.237	2,009,418
2025-04-24	46.850	47.750	46.850	46.950	41.193	1,581,307
2025-04-23	47.500	47.981	45.350	46.850	41.105	2,512,550
2025-04-22	47.500	47.500	46.450	47.200	41.412	1,975,010
2025-04-17	47.100	47.450	45.928	46.450	40.754	925,142
2025-04-16	46.800	47.450	46.600	46.750	41.018	1,389,526
2025-04-15	45.000	47.250	44.800	46.500	40.798	3,666,621
2025-04-14	46.600	47.250	45.750	46.000	40.360	1,354,406
2025-04-11	46.300	47.000	45.450	45.750	40.140	955,508
2025-04-10	46.000	47.300	45.556	46.100	40.447	1,846,866
2025-04-09	45.000	46.000	43.250	43.850	38.473	1,742,265
2025-04-08	44.500	46.400	44.500	44.500	39.043	2,866,014
2025-04-07	44.800	45.365	43.000	44.350	38.912	2,328,402
2025-04-04	48.150	48.802	45.200	45.400	39.833	3,122,787
2025-04-03	48.000	49.150	47.008	47.350	41.544	2,990,383
2025-04-02	48.100	49.598	47.050	48.000	42.114	2,254,559
2025-04-01	48.000	49.600	47.600	47.950	42.070	6,686,415
2025-03-31	48.500	49.500	47.351	48.200	42.290	2,327,700
2025-03-28	48.550	49.550	48.500	48.750	42.772	1,355,552
2025-03-27	48.650	49.500	48.600	48.600	42.641	1,297,908
2025-03-26	49.600	49.600	48.700	48.700	42.728	1,818,508
2025-03-25	48.900	49.600	48.650	48.950	42.948	2,044,071
2025-03-24	49.250	49.300	47.600	48.700	42.728	5,768,752
2025-03-21	48.600	49.300	48.450	48.450	42.509	3,826,258
2025-03-20	48.500	48.719	48.400	48.450	42.509	2,694,569
2025-03-19	48.200	49.100	48.160	48.400	42.465	1,648,828
2025-03-18	49.150	49.275	48.150	48.750	42.772	3,174,946
2025-03-17	48.000	48.850	48.000	48.750	42.772	2,383,256
2025-03-14	46.700	48.200	46.700	47.950	42.070	1,621,572
2025-03-13	47.850	48.300	47.000	47.000	41.237	4,314,918
2025-03-12	49.350	49.700	48.400	49.000	41.605	4,679,153
2025-03-11	48.150	49.700	48.150	48.800	41.436	3,817,897
2025-03-10	48.600	49.957	48.450	48.450	41.138	4,434,913
2025-03-07	47.000	48.600	47.000	48.600	41.266	9,955,432
2025-03-06	47.800	48.900	47.300	47.900	40.671	4,918,921
2025-03-05	47.100	47.850	47.100	47.550	40.374	4,432,159
2025-03-04	48.000	49.900	47.050	47.100	39.992	3,823,317
2025-03-03	49.800	50.067	48.105	48.150	40.884	2,869,787
2025-02-28	50.200	50.200	49.250	49.250	41.818	2,526,978
2025-02-27	49.800	50.400	49.350	49.600	42.115	1,294,160
2025-02-26	49.700	50.100	49.500	49.700	42.200	2,007,543

← NewerPage 7 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.