Sdcl Energy Efficiency Income Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	50.000	50.300	49.700	49.700	42.200	3,191,671
2025-02-24	50.400	50.600	50.000	50.000	42.454	1,622,008
2025-02-21	51.000	52.200	50.111	50.400	42.794	1,492,418
2025-02-20	51.000	51.300	50.000	50.500	42.879	937,735
2025-02-19	51.200	52.300	50.699	51.000	43.304	1,314,692
2025-02-18	51.500	51.700	51.000	51.100	43.388	1,364,827
2025-02-17	51.100	51.900	51.000	51.500	43.728	1,299,908
2025-02-14	51.000	52.300	51.000	51.200	43.473	883,374
2025-02-13	51.000	51.521	50.100	50.800	43.134	1,415,851
2025-02-12	51.400	52.200	50.800	51.000	43.304	1,309,030
2025-02-11	51.100	52.400	50.700	50.900	43.219	1,473,361
2025-02-10	52.600	52.900	50.700	50.700	43.049	1,463,521
2025-02-07	52.200	53.100	51.300	51.300	43.558	1,142,977
2025-02-06	52.500	53.100	52.000	52.000	44.153	3,102,896
2025-02-05	51.700	52.500	51.100	52.300	44.407	1,449,983
2025-02-04	52.000	52.400	50.600	51.000	43.304	1,228,505
2025-02-03	51.000	52.133	49.700	52.000	44.153	2,346,547
2025-01-31	51.600	52.500	50.900	51.800	43.983	2,553,295
2025-01-30	50.000	51.500	49.750	51.200	43.473	1,240,550
2025-01-29	50.600	52.200	49.975	50.000	42.454	1,784,514
2025-01-28	50.200	52.100	50.000	50.300	42.709	1,432,475
2025-01-27	51.000	52.900	50.000	50.000	42.454	2,385,107
2025-01-24	52.400	52.800	50.976	51.000	43.304	1,647,123
2025-01-23	51.500	53.700	51.000	51.000	43.304	2,130,508
2025-01-22	52.400	54.100	51.649	51.700	43.898	1,791,798
2025-01-21	53.000	54.300	52.000	52.000	44.153	1,775,116
2025-01-20	54.100	55.700	52.200	52.200	44.322	1,509,074
2025-01-17	54.900	55.400	54.100	54.100	45.936	1,468,146
2025-01-16	54.800	55.000	54.300	55.000	46.700	2,809,324
2025-01-15	52.700	54.800	52.700	54.800	46.530	1,239,175
2025-01-14	52.100	53.400	52.100	53.300	45.256	882,677
2025-01-13	52.600	53.400	52.200	52.800	44.832	1,294,778
2025-01-10	53.900	54.400	52.200	52.600	44.662	1,724,161
2025-01-09	53.000	54.200	53.000	53.400	45.341	3,828,406
2025-01-08	54.800	55.210	53.000	53.400	45.341	2,038,596
2025-01-07	55.200	55.442	54.800	55.000	46.700	1,108,016
2025-01-06	55.400	56.300	55.000	55.400	47.040	913,843
2025-01-03	55.400	56.000	54.952	56.000	47.549	589,433
2025-01-02	55.000	55.500	54.200	55.400	47.040	889,501
2024-12-31	54.500	55.000	53.800	54.500	46.275	235,883
2024-12-30	55.200	55.400	53.800	53.800	45.681	289,907
2024-12-27	54.800	55.500	54.100	54.100	45.936	580,571
2024-12-24	55.500	55.500	53.500	55.200	46.870	420,678
2024-12-23	53.700	55.400	53.500	54.700	46.445	746,411
2024-12-20	54.400	54.800	54.278	54.800	46.530	2,140,902
2024-12-19	54.700	55.900	54.000	54.400	46.190	2,178,010
2024-12-18	55.300	55.900	54.887	55.200	46.870	1,040,284
2024-12-17	54.900	55.636	54.700	55.300	46.955	1,751,780
2024-12-16	56.500	56.500	54.060	54.700	46.445	3,299,782
2024-12-13	56.100	56.900	55.300	55.800	47.379	1,019,659
2024-12-12	55.300	57.000	55.300	56.400	47.889	1,144,952
2024-12-11	55.800	57.600	55.800	57.300	47.311	1,508,427
2024-12-10	58.500	59.000	57.200	57.700	47.642	1,575,355
2024-12-09	57.900	58.700	56.900	58.000	47.889	1,326,094
2024-12-06	56.500	58.600	55.200	58.000	47.889	2,838,094
2024-12-05	54.100	56.500	53.600	56.300	46.486	2,370,137
2024-12-04	52.600	55.700	52.400	55.500	45.825	6,652,552
2024-12-03	51.400	51.900	51.278	51.900	42.853	4,475,660
2024-12-02	51.300	52.200	50.300	51.500	42.522	2,939,932
2024-11-29	50.300	51.200	49.700	51.200	42.275	5,289,604

← NewerPage 8 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.