US Solar Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	71.000	72.000	70.500	71.000	71.000	421,353
2022-01-17	70.000	71.110	69.020	71.000	71.000	1,176,933
2022-01-14	70.500	70.980	69.000	70.000	70.000	13,633
2022-01-13	70.000	70.029	69.100	70.000	70.000	6,260
2022-01-12	70.000	70.150	69.000	70.000	70.000	50,536
2022-01-11	70.200	70.200	68.000	70.000	70.000	85,125
2022-01-10	70.200	70.200	69.000	70.000	70.000	57,570
2022-01-07	70.200	70.200	69.000	70.000	70.000	78,566
2022-01-06	70.200	70.200	69.000	70.000	70.000	46,053
2022-01-05	70.500	70.830	69.000	70.500	70.500	43,230
2022-01-04	70.500	70.940	69.180	70.500	70.500	96,786
2021-12-31	70.500	70.900	69.180	70.500	70.500	9,835
2021-12-30	70.500	70.950	69.180	70.500	70.500	58,883
2021-12-29	70.500	70.990	69.150	70.500	70.500	39,299
2021-12-24	71.000	71.150	69.000	70.500	70.500	78,075
2021-12-23	71.000	71.400	69.130	71.000	71.000	41,027
2021-12-22	71.000	71.800	69.000	71.000	71.000	61,531
2021-12-21	71.000	71.800	69.000	71.000	71.000	28,624
2021-12-20	71.000	72.960	69.000	71.000	71.000	87,033
2021-12-17	71.000	73.000	69.600	71.000	71.000	7,004
2021-12-16	71.300	71.461	69.580	71.000	71.000	13,309
2021-12-15	71.600	71.790	69.800	71.600	71.600	25,875
2021-12-14	71.600	71.790	69.800	71.600	71.600	8,978
2021-12-13	71.500	73.000	69.790	71.600	71.600	47,605
2021-12-10	71.500	73.362	69.638	71.500	71.500	38,058
2021-12-09	71.500	71.680	69.638	71.500	71.500	58,084
2021-12-08	71.500	71.680	69.638	71.500	71.500	37,151
2021-12-07	71.500	71.680	69.600	71.500	71.500	82,268
2021-12-06	71.500	71.680	69.600	71.500	71.500	47,612
2021-12-03	71.500	71.500	71.500	71.500	71.500	20,644
2021-12-02	71.500	71.500	71.500	71.500	71.500	0
2021-12-01	71.500	71.727	69.638	71.500	71.500	6,927
2021-11-30	71.500	71.727	69.600	71.500	71.500	9,638
2021-11-29	71.500	73.000	69.638	71.500	71.500	132,538
2021-11-26	71.500	71.690	69.638	71.500	71.500	12,368
2021-11-25	71.500	71.690	69.638	71.500	71.500	47,629
2021-11-24	71.500	73.000	69.638	71.500	71.500	39,481
2021-11-23	71.500	73.000	69.638	71.500	71.500	26,535
2021-11-22	71.600	73.000	69.600	71.500	71.500	35,868
2021-11-19	71.500	73.362	71.500	71.500	71.500	21,018
2021-11-18	71.300	72.600	69.600	71.500	71.500	34,154
2021-11-17	71.800	72.574	70.000	71.300	71.300	37,228
2021-11-16	71.800	73.000	70.000	73.000	73.000	27,521
2021-11-15	71.800	71.800	70.000	71.800	71.800	52,453
2021-11-12	72.000	72.000	70.000	72.000	72.000	29,545
2021-11-11	72.000	72.000	70.000	72.000	72.000	115,457
2021-11-10	72.000	72.000	70.000	72.000	72.000	56,597
2021-11-09	72.000	72.000	70.105	72.000	72.000	24,865
2021-11-08	72.600	73.440	70.250	72.300	72.300	70,033
2021-11-05	72.600	72.600	70.610	72.600	72.600	95,975
2021-11-04	72.600	72.600	70.600	72.600	72.600	24,520
2021-11-03	72.800	72.800	70.600	72.800	72.800	84,615
2021-11-02	72.800	73.556	71.000	72.800	72.800	58,291
2021-11-01	72.800	72.800	71.000	72.800	72.800	68,758
2021-10-29	72.800	72.800	71.000	72.800	72.800	34,693
2021-10-28	73.000	73.556	71.036	72.800	72.800	20,591
2021-10-27	73.000	73.100	71.600	73.100	73.100	50,627
2021-10-26	73.000	73.730	71.600	73.100	73.100	9,773
2021-10-25	73.000	73.100	71.600	73.100	73.100	56,806
2021-10-22	73.000	73.730	71.600	73.100	73.100	8,213

← NewerPage 21 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.