US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	71.800	73.600	71.800	71.800	71.800	67,179
2022-07-11	71.400	73.500	70.600	71.800	71.800	109,274
2022-07-08	71.400	72.852	71.400	71.400	71.400	13,582
2022-07-07	71.400	72.968	71.400	71.400	71.400	6,012
2022-07-06	71.400	71.400	71.400	71.400	71.400	0
2022-07-05	71.500	72.050	70.563	71.400	71.400	31,995
2022-07-04	71.900	72.300	71.500	71.500	71.500	2,400
2022-07-01	71.900	72.318	71.213	71.900	71.900	40,886
2022-06-30	71.100	72.978	70.800	71.900	71.900	294,658
2022-06-29	71.100	73.000	71.100	71.100	71.100	55,379
2022-06-28	71.100	73.000	71.100	71.100	71.100	53,130
2022-06-27	71.100	73.000	71.100	71.100	71.100	33,507
2022-06-24	71.100	73.000	71.100	71.100	71.100	17,683
2022-06-23	71.100	73.000	71.100	71.100	71.100	42,966
2022-06-22	71.100	71.285	71.100	71.100	71.100	18,440
2022-06-21	70.910	73.000	70.910	71.100	71.100	16,919
2022-06-20	71.000	72.256	70.800	70.800	70.800	45,295
2022-06-17	70.600	72.000	70.380	71.000	71.000	13,887
2022-06-16	70.600	72.000	69.732	70.600	70.600	30,479
2022-06-15	70.600	72.000	69.900	70.600	70.600	1,598
2022-06-14	70.600	72.000	70.600	70.600	70.600	40,511
2022-06-13	70.600	71.730	70.600	70.600	70.600	19,525
2022-06-10	70.400	71.336	69.998	70.400	70.400	88,498
2022-06-09	70.400	71.000	69.720	70.400	70.400	36,211
2022-06-08	70.400	70.640	69.711	70.400	70.400	77,485
2022-06-07	70.400	71.432	69.500	70.400	70.400	140,120
2022-06-06	70.400	71.480	69.555	70.400	70.400	98,732
2022-06-01	70.400	71.432	69.310	70.400	70.400	35,867
2022-05-31	70.400	70.976	69.320	70.400	70.400	48,027
2022-05-30	70.400	71.600	69.320	70.400	70.400	49,713
2022-05-27	70.400	71.216	69.320	70.400	70.400	31,410
2022-05-26	70.400	71.408	70.400	70.400	70.400	45,553
2022-05-25	70.400	71.600	69.509	70.400	70.400	162,827
2022-05-24	70.400	70.592	70.400	70.400	70.400	76,150
2022-05-23	70.400	71.432	69.673	70.400	70.400	57,417
2022-05-20	70.400	71.000	70.400	70.400	70.400	150,099
2022-05-19	70.300	71.002	70.300	70.300	70.300	35,082
2022-05-18	70.129	71.000	70.129	70.300	70.300	74,198
2022-05-17	70.100	71.600	69.891	70.100	70.100	103,201
2022-05-16	70.100	71.055	70.100	70.100	70.100	148,730
2022-05-13	69.500	71.000	68.960	69.500	69.500	15,241
2022-05-12	69.300	71.000	68.000	69.500	69.500	55,400
2022-05-11	69.300	70.800	68.630	69.300	69.300	101,044
2022-05-10	69.300	70.762	68.620	69.300	69.300	40,371
2022-05-09	69.300	70.830	68.450	69.300	69.300	46,238
2022-05-06	70.000	70.830	67.600	69.300	69.300	131,308
2022-05-05	70.000	70.580	69.461	70.000	70.000	47,802
2022-05-04	70.000	70.720	69.000	70.000	70.000	50,866
2022-05-03	69.500	70.970	68.450	70.000	70.000	162,640
2022-04-29	69.500	70.950	68.000	69.500	69.500	104,724
2022-04-28	69.500	71.000	68.780	69.500	69.500	19,088
2022-04-27	69.500	70.850	68.780	69.500	69.500	23,703
2022-04-26	69.500	70.970	68.000	69.500	69.500	43,821
2022-04-25	69.500	71.000	68.330	69.500	69.500	51,705
2022-04-22	69.500	70.250	68.300	69.500	69.500	99,664
2022-04-21	69.800	69.800	69.628	69.800	69.800	41,918
2022-04-20	69.800	70.064	69.715	69.800	69.800	33,558
2022-04-19	70.000	70.136	69.224	69.800	69.800	40,007
2022-04-14	70.000	70.980	69.342	70.000	70.000	37,992
2022-04-13	70.000	70.700	70.000	70.000	70.000	86,004

← NewerPage 19 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.1906 GBP
2025-12-04	0.6559 GBP
2025-10-09	0.4176 GBP
2025-06-12	0.4134 GBP
2025-04-17	0.4308 GBP
2024-12-05	0.4404 GBP
2024-10-10	0.4280 GBP
2024-06-13	0.4361 GBP
2024-04-04	1.2192 GBP
2023-12-07	1.2233 GBP
2023-10-05	1.0622 GBP
2023-06-15	1.0162 GBP
2023-04-06	1.2193 GBP
2022-12-15	1.2238 GBP
2022-10-06	1.1290 GBP
2022-06-16	1.0531 GBP
2022-04-07	1.1473 GBP
2021-12-16	1.1345 GBP
2021-10-07	0.9222 GBP
2021-06-10	0.8854 GBP
2021-03-25	0.3600 GBP
2021-01-21	0.3700 GBP
2020-10-29	0.3900 GBP
2020-07-23	0.3900 GBP
2020-04-30	0.4000 GBP
2020-01-16	0.0050 GBP
2019-10-17	0.0041 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.