Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 49.900 | 50.100 | 49.600 | 49.800 | 41.119 | 2,132,177 |
| 2024-11-27 | 50.500 | 50.600 | 49.950 | 49.950 | 41.243 | 2,785,122 |
| 2024-11-26 | 50.800 | 51.500 | 50.400 | 50.500 | 41.697 | 1,313,989 |
| 2024-11-25 | 51.300 | 52.400 | 50.900 | 51.000 | 42.110 | 1,557,335 |
| 2024-11-22 | 51.900 | 52.000 | 51.200 | 51.200 | 42.275 | 1,639,351 |
| 2024-11-21 | 52.900 | 53.002 | 51.783 | 52.300 | 43.183 | 1,423,078 |
| 2024-11-20 | 53.000 | 54.600 | 52.100 | 52.200 | 43.100 | 2,125,657 |
| 2024-11-19 | 53.600 | 54.900 | 52.267 | 53.000 | 43.761 | 2,726,519 |
| 2024-11-18 | 54.500 | 55.600 | 53.068 | 53.300 | 44.009 | 1,896,667 |
| 2024-11-15 | 54.700 | 55.000 | 53.500 | 55.000 | 45.412 | 1,449,626 |
| 2024-11-14 | 54.200 | 54.406 | 53.600 | 53.700 | 44.339 | 1,471,010 |
| 2024-11-13 | 55.300 | 55.400 | 54.000 | 54.000 | 44.587 | 1,601,046 |
| 2024-11-12 | 56.000 | 56.300 | 55.200 | 55.200 | 45.577 | 6,565,938 |
| 2024-11-11 | 57.100 | 57.100 | 55.974 | 56.300 | 46.486 | 1,113,033 |
| 2024-11-08 | 55.800 | 57.400 | 55.800 | 56.800 | 46.898 | 661,042 |
| 2024-11-07 | 56.200 | 56.728 | 56.000 | 56.400 | 46.568 | 1,484,866 |
| 2024-11-06 | 57.500 | 57.900 | 56.100 | 56.100 | 46.320 | 1,629,739 |
| 2024-11-05 | 58.500 | 58.500 | 56.100 | 56.100 | 46.320 | 1,654,903 |
| 2024-11-04 | 56.500 | 58.400 | 56.500 | 57.800 | 47.724 | 3,577,302 |
| 2024-11-01 | 57.500 | 57.900 | 56.100 | 56.700 | 46.816 | 1,963,588 |
| 2024-10-31 | 59.000 | 60.700 | 57.500 | 57.500 | 47.476 | 1,348,422 |
| 2024-10-30 | 59.100 | 60.260 | 58.900 | 58.900 | 48.632 | 1,784,642 |
| 2024-10-29 | 59.900 | 59.900 | 59.100 | 59.100 | 48.798 | 1,835,953 |
| 2024-10-28 | 60.700 | 60.700 | 59.800 | 59.800 | 49.375 | 1,945,004 |
| 2024-10-25 | 59.900 | 61.350 | 59.700 | 60.600 | 50.036 | 963,600 |
| 2024-10-24 | 60.200 | 60.200 | 59.600 | 59.600 | 49.210 | 685,979 |
| 2024-10-23 | 60.200 | 62.600 | 59.761 | 59.900 | 49.458 | 1,266,833 |
| 2024-10-22 | 60.100 | 61.000 | 60.100 | 60.300 | 49.788 | 5,965,374 |
| 2024-10-21 | 61.000 | 62.800 | 60.100 | 60.100 | 49.623 | 2,425,760 |
| 2024-10-18 | 63.100 | 63.100 | 60.882 | 61.000 | 50.366 | 968,635 |
| 2024-10-17 | 60.800 | 62.700 | 60.500 | 60.600 | 50.036 | 1,351,211 |
| 2024-10-16 | 63.400 | 63.400 | 60.500 | 60.500 | 49.953 | 1,259,131 |
| 2024-10-15 | 62.400 | 62.800 | 60.600 | 60.600 | 50.036 | 1,122,008 |
| 2024-10-14 | 63.500 | 63.500 | 61.400 | 62.300 | 51.440 | 848,394 |
| 2024-10-11 | 62.400 | 63.400 | 61.589 | 62.800 | 51.853 | 1,305,633 |
| 2024-10-10 | 61.200 | 63.107 | 61.200 | 62.000 | 51.192 | 1,019,606 |
| 2024-10-09 | 61.200 | 62.300 | 61.200 | 62.200 | 51.357 | 820,764 |
| 2024-10-08 | 63.300 | 63.800 | 61.000 | 61.100 | 50.449 | 2,001,699 |
| 2024-10-07 | 64.300 | 64.800 | 61.900 | 62.200 | 51.357 | 1,534,519 |
| 2024-10-04 | 64.900 | 64.900 | 62.600 | 62.600 | 51.687 | 1,691,123 |
| 2024-10-03 | 62.700 | 65.000 | 62.574 | 62.700 | 51.770 | 855,235 |
| 2024-10-02 | 65.100 | 65.100 | 62.200 | 62.700 | 51.770 | 735,403 |
| 2024-10-01 | 63.300 | 64.470 | 62.500 | 62.500 | 51.605 | 1,427,498 |
| 2024-09-30 | 63.900 | 65.100 | 62.700 | 63.100 | 52.100 | 2,170,784 |
| 2024-09-27 | 63.100 | 64.900 | 62.200 | 63.000 | 52.018 | 1,601,241 |
| 2024-09-26 | 65.200 | 65.200 | 62.500 | 63.000 | 52.018 | 566,328 |
| 2024-09-25 | 63.600 | 64.200 | 62.200 | 62.700 | 51.770 | 1,106,420 |
| 2024-09-24 | 64.200 | 65.100 | 62.640 | 62.700 | 51.770 | 585,190 |
| 2024-09-23 | 63.600 | 65.200 | 63.100 | 63.700 | 52.596 | 832,408 |
| 2024-09-20 | 64.700 | 64.700 | 63.400 | 63.700 | 52.596 | 2,940,490 |
| 2024-09-19 | 64.700 | 64.700 | 63.400 | 64.200 | 53.008 | 907,862 |
| 2024-09-18 | 63.500 | 63.930 | 62.700 | 62.900 | 51.935 | 656,286 |
| 2024-09-17 | 63.900 | 64.200 | 63.300 | 63.300 | 52.265 | 1,555,580 |
| 2024-09-16 | 64.000 | 64.100 | 62.600 | 63.600 | 52.513 | 742,430 |
| 2024-09-13 | 63.100 | 64.100 | 62.300 | 64.100 | 52.926 | 2,784,598 |
| 2024-09-12 | 62.600 | 63.200 | 61.956 | 62.200 | 51.357 | 22,016,689 |
| 2024-09-11 | 62.300 | 64.000 | 61.700 | 62.800 | 50.548 | 1,728,810 |
| 2024-09-10 | 63.700 | 63.700 | 62.000 | 63.000 | 50.709 | 1,862,739 |
| 2024-09-09 | 62.500 | 63.800 | 61.100 | 63.800 | 51.353 | 1,741,385 |
| 2024-09-06 | 62.200 | 62.500 | 60.500 | 61.300 | 49.341 | 1,237,169 |
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.