Sdcl Energy Efficiency Income Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 32.450 | 32.500 | 31.400 | 31.400 | 31.400 | 3,613,089 |
| 2026-10-22 | 32.750 | 32.922 | 32.000 | 32.000 | 32.000 | 5,893,980 |
| 2026-10-21 | 32.600 | 33.000 | 32.296 | 33.000 | 33.000 | 718,773 |
| 2026-10-20 | 33.800 | 33.800 | 32.295 | 32.900 | 32.900 | 1,213,163 |
| 2026-10-19 | 33.000 | 34.100 | 33.000 | 33.450 | 33.450 | 2,667,060 |
| 2026-10-16 | 34.700 | 34.700 | 33.750 | 33.950 | 33.950 | 732,715 |
| 2026-10-15 | 33.500 | 34.700 | 32.750 | 34.450 | 34.450 | 1,564,591 |
| 2026-10-14 | 32.750 | 34.750 | 32.750 | 33.700 | 33.700 | 1,055,369 |
| 2026-10-13 | 33.550 | 34.700 | 32.800 | 33.450 | 33.450 | 1,246,204 |
| 2026-10-12 | 32.800 | 34.750 | 32.250 | 33.300 | 33.300 | 3,128,891 |
| 2026-10-09 | 33.200 | 33.800 | 33.000 | 33.350 | 33.350 | 1,959,277 |
| 2026-10-08 | 32.950 | 34.600 | 32.800 | 32.850 | 32.850 | 4,253,620 |
| 2026-10-07 | 33.500 | 34.000 | 33.050 | 33.500 | 33.500 | 531,276 |
| 2026-10-06 | 33.550 | 34.600 | 32.980 | 33.400 | 33.400 | 4,176,666 |
| 2026-10-05 | 34.750 | 34.750 | 32.950 | 33.200 | 33.200 | 928,287 |
| 2026-10-02 | 33.850 | 34.700 | 33.250 | 33.600 | 33.600 | 3,919,985 |
| 2026-10-01 | 33.500 | 33.950 | 33.000 | 33.800 | 33.800 | 8,387,420 |
| 2026-09-30 | 33.600 | 33.904 | 33.150 | 33.600 | 33.600 | 7,081,899 |
| 2026-09-29 | 36.200 | 36.200 | 33.250 | 33.300 | 33.300 | 2,128,766 |
| 2026-09-28 | 35.000 | 35.800 | 34.450 | 34.450 | 34.450 | 1,807,688 |
| 2026-09-25 | 36.700 | 36.700 | 34.600 | 34.600 | 34.600 | 1,752,417 |
| 2026-09-24 | 36.100 | 36.700 | 36.050 | 36.450 | 36.450 | 2,293,736 |
| 2026-09-23 | 36.600 | 36.650 | 35.950 | 36.500 | 36.500 | 817,432 |
| 2026-09-22 | 36.000 | 36.800 | 36.000 | 36.400 | 36.400 | 638,430 |
| 2026-09-21 | 35.700 | 36.800 | 35.700 | 36.800 | 36.800 | 972,307 |
| 2026-09-18 | 36.450 | 36.800 | 35.600 | 36.600 | 36.600 | 1,778,005 |
| 2026-09-17 | 35.600 | 36.450 | 35.450 | 36.150 | 36.150 | 1,339,260 |
| 2026-09-16 | 36.450 | 36.450 | 35.400 | 36.000 | 36.000 | 1,760,380 |
| 2026-09-15 | 35.750 | 36.400 | 35.050 | 35.600 | 35.600 | 1,105,617 |
| 2026-09-14 | 34.650 | 36.000 | 34.650 | 35.500 | 35.500 | 1,293,331 |
| 2026-09-11 | 36.000 | 36.000 | 34.650 | 35.500 | 35.500 | 3,024,957 |
| 2026-09-10 | 35.100 | 36.000 | 34.640 | 34.800 | 34.800 | 456,269 |
| 2026-09-09 | 35.950 | 36.000 | 34.821 | 35.100 | 35.100 | 2,057,294 |
| 2026-09-08 | 36.450 | 36.450 | 34.750 | 35.300 | 35.300 | 773,007 |
| 2026-09-07 | 36.300 | 36.450 | 35.500 | 35.500 | 35.500 | 1,816,849 |
| 2026-09-04 | 36.500 | 36.950 | 35.600 | 36.000 | 36.000 | 1,819,963 |
| 2026-09-03 | 36.500 | 36.500 | 35.350 | 36.000 | 36.000 | 1,106,612 |
| 2026-09-02 | 35.750 | 36.100 | 35.000 | 35.500 | 35.500 | 2,124,395 |
| 2026-09-01 | 36.200 | 36.750 | 35.100 | 35.700 | 35.700 | 1,364,568 |
| 2026-08-28 | 35.550 | 36.700 | 35.100 | 36.200 | 36.200 | 1,230,207 |
| 2026-08-27 | 35.050 | 36.500 | 35.050 | 36.150 | 36.150 | 3,032,764 |
| 2026-08-26 | 36.000 | 36.950 | 36.000 | 36.200 | 36.200 | 462,849 |
| 2026-08-25 | 35.950 | 37.000 | 35.300 | 36.150 | 36.150 | 1,195,727 |
| 2026-08-24 | 35.550 | 36.475 | 35.300 | 36.050 | 36.050 | 1,062,017 |
| 2026-08-21 | 36.000 | 36.650 | 35.200 | 36.000 | 36.000 | 838,326 |
| 2026-08-20 | 35.700 | 36.550 | 35.500 | 36.000 | 36.000 | 824,493 |
| 2026-08-19 | 35.300 | 36.600 | 35.300 | 36.600 | 36.600 | 1,657,736 |
| 2026-08-18 | 36.350 | 37.200 | 34.655 | 36.200 | 36.200 | 1,762,687 |
| 2026-08-17 | 37.400 | 37.900 | 36.100 | 36.300 | 36.300 | 2,448,255 |
| 2026-08-14 | 36.100 | 37.550 | 36.100 | 36.900 | 36.900 | 1,651,834 |
| 2026-08-13 | 38.550 | 38.550 | 36.323 | 37.000 | 37.000 | 1,133,448 |
| 2026-08-12 | 38.300 | 38.850 | 37.565 | 38.100 | 38.100 | 1,038,995 |
| 2026-08-11 | 38.050 | 39.050 | 38.000 | 38.400 | 38.400 | 2,535,116 |
| 2026-08-10 | 38.050 | 39.500 | 38.050 | 38.650 | 38.650 | 1,509,872 |
| 2026-08-07 | 39.000 | 39.000 | 38.400 | 38.900 | 38.900 | 3,737,359 |
| 2026-08-06 | 38.000 | 39.950 | 38.000 | 38.600 | 38.600 | 1,183,024 |
| 2026-08-05 | 38.400 | 39.400 | 38.400 | 39.000 | 39.000 | 1,313,305 |
| 2026-08-04 | 38.350 | 38.850 | 38.350 | 38.700 | 38.700 | 727,786 |
| 2026-08-03 | 38.000 | 38.950 | 38.000 | 38.950 | 38.950 | 1,883,424 |
| 2026-07-31 | 37.550 | 38.900 | 37.550 | 38.750 | 38.750 | 928,991 |
Page 1 of 3 · 128 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.