US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	70.000	70.058	69.774	70.000	70.000	16,344
2022-04-11	70.300	71.574	69.766	70.000	70.000	77,144
2022-04-08	70.300	71.574	69.000	70.300	70.300	159,637
2022-04-07	70.300	70.415	69.650	70.300	70.300	96,617
2022-04-06	70.700	71.000	70.700	70.700	70.700	119,703
2022-04-05	70.700	70.929	69.850	70.700	70.700	68,955
2022-04-04	70.700	71.108	69.000	70.700	70.700	167,982
2022-04-01	70.700	72.026	70.700	70.700	70.700	62,619
2022-03-31	70.700	71.108	70.700	70.700	70.700	73,878
2022-03-30	70.700	71.006	70.646	70.700	70.700	36,791
2022-03-29	70.700	72.230	70.700	70.700	70.700	74,543
2022-03-28	70.700	72.400	69.000	70.700	70.700	95,206
2022-03-25	70.700	72.230	69.000	70.700	70.700	42,770
2022-03-24	70.700	70.723	69.000	70.700	70.700	74,711
2022-03-23	70.700	71.750	70.257	70.700	70.700	22,232
2022-03-22	70.700	72.230	69.020	70.700	70.700	61,510
2022-03-21	70.700	70.900	70.613	70.700	70.700	58,329
2022-03-18	70.700	71.200	69.020	70.700	70.700	71,611
2022-03-17	70.700	71.061	69.000	70.700	70.700	43,415
2022-03-16	70.700	71.490	70.700	70.700	70.700	59,382
2022-03-15	70.700	71.500	69.000	70.700	70.700	76,474
2022-03-14	70.900	72.250	68.500	70.700	70.700	158,463
2022-03-11	70.900	71.200	69.400	70.900	70.900	41,441
2022-03-10	70.900	71.650	69.550	70.900	70.900	59,724
2022-03-09	70.900	72.400	69.900	70.900	70.900	54,783
2022-03-08	70.900	71.650	69.730	70.900	70.900	17,246
2022-03-07	70.900	72.400	69.000	70.900	70.900	111,531
2022-03-04	70.900	72.000	69.500	70.900	70.900	105,944
2022-03-03	70.900	72.000	69.730	70.900	70.900	73,400
2022-03-02	70.900	70.900	69.400	70.900	70.900	20,372
2022-03-01	70.000	70.000	69.000	69.400	69.400	57,291
2022-02-28	70.900	72.160	69.640	70.900	70.900	21,127
2022-02-25	70.900	70.900	69.400	70.900	70.900	24,193
2022-02-24	70.900	70.900	69.400	70.900	70.900	10,844
2022-02-23	70.900	71.000	69.400	70.900	70.900	103,545
2022-02-22	70.900	70.900	69.761	70.900	70.900	81,387
2022-02-21	71.500	72.000	69.694	71.000	71.000	108,271
2022-02-18	71.500	71.644	70.000	71.500	71.500	30,298
2022-02-17	71.500	71.500	70.000	71.500	71.500	104,639
2022-02-16	71.500	71.500	70.000	71.500	71.500	49,255
2022-02-15	71.600	71.600	71.000	71.500	71.500	14,997
2022-02-14	72.000	72.000	71.100	72.000	72.000	71,599
2022-02-11	72.000	72.040	71.440	72.000	72.000	45,612
2022-02-10	72.200	72.232	71.520	72.000	72.000	34,412
2022-02-09	72.000	72.980	71.500	72.000	72.000	18,458
2022-02-08	72.000	72.426	71.411	72.000	72.000	29,181
2022-02-07	72.000	72.101	71.380	72.000	72.000	76,473
2022-02-04	72.000	72.101	71.400	72.000	72.000	11,576
2022-02-03	72.000	72.195	71.400	72.000	72.000	22,153
2022-02-02	72.000	72.980	71.500	72.000	72.000	103,047
2022-02-01	71.500	72.900	71.000	72.000	72.000	356,004
2022-01-31	71.500	72.970	70.750	71.500	71.500	32,918
2022-01-28	72.000	72.980	70.780	71.500	71.500	21,868
2022-01-27	72.000	72.000	71.500	72.000	72.000	103,214
2022-01-26	72.000	72.000	71.520	72.000	72.000	161,613
2022-01-25	72.000	72.000	71.500	72.000	72.000	159,536
2022-01-24	72.000	72.000	71.500	72.000	72.000	179,374
2022-01-21	71.000	72.020	71.000	72.000	72.000	227,995
2022-01-20	71.000	72.000	70.000	71.500	71.500	799,304
2022-01-19	71.000	72.000	70.580	71.000	71.000	249,817

← NewerPage 20 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.