UK markets open in 6 hours 30 minutes
NIKKEI 225
27,443.50 +96.62 (+0.35%) HANG SENG
22,072.18 0.00 (0.00%) CRUDE OIL
77.08 +0.67 (+0.88%) GOLD FUTURES
1,970.10 +27.30 (+1.41%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,472.38 +734.57 (+3.92%)
NextEnergy Solar Fund Limited (NESF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:43PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 0.00 | 0.00 | 0.00 | 110.60 | 110.60 | 73,887 |
| 31 Jan 2023 | 111.00 | 112.80 | 110.80 | 111.00 | 111.00 | 517,029 |
| 30 Jan 2023 | 111.40 | 113.00 | 111.25 | 111.40 | 111.40 | 562,558 |
| 27 Jan 2023 | 112.20 | 112.80 | 111.09 | 111.60 | 111.60 | 1,014,984 |
| 26 Jan 2023 | 111.40 | 112.00 | 110.80 | 111.40 | 111.40 | 795,649 |
| 25 Jan 2023 | 111.00 | 111.60 | 110.55 | 111.40 | 111.40 | 590,595 |
| 24 Jan 2023 | 110.60 | 111.31 | 110.40 | 110.80 | 110.80 | 781,977 |
| 23 Jan 2023 | 113.80 | 113.80 | 109.80 | 110.20 | 110.20 | 1,642,039 |
| 20 Jan 2023 | 111.60 | 112.20 | 109.70 | 111.00 | 111.00 | 510,673 |
| 19 Jan 2023 | 110.00 | 112.20 | 110.00 | 110.80 | 110.80 | 872,480 |
| 18 Jan 2023 | 112.20 | 113.00 | 110.60 | 112.20 | 112.20 | 1,156,894 |
| 17 Jan 2023 | 114.00 | 114.00 | 112.26 | 112.60 | 112.60 | 665,262 |
| 16 Jan 2023 | 113.00 | 114.20 | 112.00 | 113.40 | 113.40 | 563,790 |
| 13 Jan 2023 | 112.60 | 113.60 | 111.20 | 112.00 | 112.00 | 798,240 |
| 12 Jan 2023 | 113.00 | 113.80 | 111.60 | 112.00 | 112.00 | 775,584 |
| 11 Jan 2023 | 111.60 | 113.80 | 111.08 | 111.60 | 111.60 | 619,752 |
| 10 Jan 2023 | 110.80 | 111.45 | 110.20 | 110.40 | 110.40 | 449,478 |
| 09 Jan 2023 | 113.00 | 113.00 | 109.37 | 110.20 | 110.20 | 827,423 |
| 06 Jan 2023 | 112.80 | 113.00 | 111.40 | 112.20 | 112.20 | 666,484 |
| 05 Jan 2023 | 113.60 | 113.80 | 111.20 | 112.80 | 112.80 | 580,747 |
| 04 Jan 2023 | 112.20 | 113.60 | 112.00 | 113.60 | 113.60 | 698,577 |
| 03 Jan 2023 | 111.20 | 113.80 | 110.60 | 112.40 | 112.40 | 483,613 |
| 30 Dec 2022 | 111.80 | 112.20 | 110.80 | 111.20 | 111.20 | 272,821 |
| 29 Dec 2022 | 111.60 | 112.20 | 111.40 | 112.00 | 112.00 | 789,363 |
| 28 Dec 2022 | 112.20 | 112.20 | 110.85 | 112.00 | 112.00 | 427,625 |
| 23 Dec 2022 | 111.40 | 112.20 | 109.80 | 110.40 | 110.40 | 113,966 |
| 22 Dec 2022 | 111.40 | 111.40 | 109.20 | 110.20 | 110.20 | 1,310,218 |
| 21 Dec 2022 | 110.20 | 112.20 | 109.60 | 111.40 | 111.40 | 804,201 |
| 20 Dec 2022 | 109.40 | 110.72 | 109.00 | 110.00 | 110.00 | 276,059 |
| 19 Dec 2022 | 108.40 | 110.00 | 108.00 | 110.00 | 110.00 | 513,696 |
| 16 Dec 2022 | 109.40 | 109.60 | 108.20 | 108.20 | 108.20 | 1,375,754 |
| 15 Dec 2022 | 109.20 | 109.60 | 108.20 | 109.60 | 109.60 | 439,945 |
| 14 Dec 2022 | 110.00 | 111.20 | 109.00 | 109.40 | 109.40 | 466,678 |
| 13 Dec 2022 | 109.20 | 111.20 | 109.01 | 110.40 | 110.40 | 948,509 |
| 12 Dec 2022 | 109.20 | 110.20 | 109.00 | 109.20 | 109.20 | 258,644 |
| 09 Dec 2022 | 109.00 | 110.40 | 108.99 | 109.40 | 109.40 | 458,252 |
| 08 Dec 2022 | 109.60 | 109.60 | 108.75 | 109.60 | 109.60 | 239,001 |
| 07 Dec 2022 | 110.00 | 110.20 | 108.00 | 109.00 | 109.00 | 1,516,838 |
| 06 Dec 2022 | 110.00 | 110.60 | 109.20 | 109.60 | 109.60 | 517,798 |
| 05 Dec 2022 | 110.40 | 111.00 | 109.94 | 110.80 | 110.80 | 946,457 |
| 02 Dec 2022 | 112.20 | 114.08 | 110.40 | 110.60 | 110.60 | 680,198 |
| 01 Dec 2022 | 114.40 | 114.40 | 110.54 | 111.00 | 111.00 | 785,644 |
| 30 Nov 2022 | 112.00 | 114.40 | 111.40 | 111.40 | 111.40 | 731,558 |
| 29 Nov 2022 | 112.20 | 113.40 | 111.09 | 111.40 | 111.40 | 376,762 |
| 28 Nov 2022 | 114.00 | 114.00 | 111.80 | 111.80 | 111.80 | 582,126 |
| 25 Nov 2022 | 114.40 | 115.40 | 113.08 | 113.60 | 113.60 | 596,906 |
| 24 Nov 2022 | 114.20 | 115.60 | 113.60 | 114.00 | 114.00 | 1,277,666 |
| 23 Nov 2022 | 114.20 | 115.00 | 113.60 | 113.60 | 113.60 | 328,342 |
| 22 Nov 2022 | 115.80 | 115.80 | 114.20 | 114.20 | 114.20 | 658,726 |
| 21 Nov 2022 | 112.00 | 116.00 | 112.00 | 115.80 | 115.80 | 1,308,445 |
| 18 Nov 2022 | 110.80 | 111.80 | 109.45 | 111.00 | 111.00 | 2,130,646 |
| 17 Nov 2022 | 105.20 | 110.80 | 104.84 | 109.60 | 109.60 | 2,323,402 |
| 17 Nov 2022 | 1.88 Dividend | |||||
| 16 Nov 2022 | 107.40 | 108.60 | 105.20 | 107.00 | 105.12 | 808,239 |
| 15 Nov 2022 | 108.00 | 108.00 | 106.60 | 107.60 | 105.71 | 616,027 |
| 14 Nov 2022 | 108.80 | 108.80 | 106.00 | 108.00 | 106.10 | 976,753 |
| 11 Nov 2022 | 107.40 | 110.20 | 106.41 | 108.80 | 106.89 | 1,172,448 |
| 10 Nov 2022 | 104.00 | 107.32 | 104.00 | 107.20 | 105.32 | 2,149,695 |
| 09 Nov 2022 | 103.80 | 105.00 | 103.00 | 104.20 | 102.37 | 301,246 |
| 08 Nov 2022 | 104.20 | 105.00 | 103.00 | 103.60 | 101.78 | 631,828 |
| 07 Nov 2022 | 103.60 | 105.60 | 103.40 | 104.40 | 102.57 | 838,374 |
| 04 Nov 2022 | 105.60 | 106.00 | 103.24 | 103.40 | 101.58 | 877,458 |
| 03 Nov 2022 | 106.00 | 106.60 | 104.20 | 105.80 | 103.94 | 743,080 |
| 02 Nov 2022 | 107.40 | 107.80 | 106.00 | 107.40 | 105.51 | 671,734 |
| 01 Nov 2022 | 108.00 | 110.20 | 107.00 | 107.80 | 105.91 | 892,550 |
| 31 Oct 2022 | 108.00 | 108.80 | 107.20 | 107.20 | 105.32 | 803,563 |
| 28 Oct 2022 | 108.40 | 109.00 | 107.20 | 108.20 | 106.30 | 747,713 |
| 27 Oct 2022 | 109.00 | 109.40 | 107.80 | 109.00 | 107.08 | 507,408 |
| 26 Oct 2022 | 108.20 | 111.40 | 107.60 | 109.00 | 107.08 | 797,154 |
| 25 Oct 2022 | 105.00 | 110.00 | 104.40 | 110.00 | 108.07 | 869,764 |
| 24 Oct 2022 | 103.20 | 106.40 | 103.20 | 104.60 | 102.76 | 562,483 |
| 21 Oct 2022 | 103.40 | 104.00 | 102.80 | 104.00 | 102.17 | 1,715,877 |
| 20 Oct 2022 | 102.60 | 103.80 | 101.80 | 103.40 | 101.58 | 2,921,752 |
| 19 Oct 2022 | 104.60 | 104.80 | 101.00 | 101.20 | 99.42 | 780,270 |
| 18 Oct 2022 | 106.40 | 106.40 | 102.96 | 103.00 | 101.19 | 1,069,837 |
| 17 Oct 2022 | 106.80 | 107.00 | 104.00 | 105.60 | 103.74 | 959,254 |
| 14 Oct 2022 | 104.20 | 106.80 | 103.20 | 105.00 | 103.16 | 1,383,564 |
| 13 Oct 2022 | 100.00 | 104.00 | 100.00 | 103.20 | 101.39 | 3,686,379 |
| 12 Oct 2022 | 102.40 | 102.40 | 95.39 | 100.40 | 98.64 | 3,000,088 |
| 11 Oct 2022 | 102.00 | 103.00 | 99.00 | 100.20 | 98.44 | 2,277,890 |
| 10 Oct 2022 | 107.00 | 107.80 | 96.42 | 101.00 | 99.23 | 6,499,482 |
| 07 Oct 2022 | 110.80 | 112.60 | 109.60 | 109.60 | 107.67 | 1,904,525 |
| 06 Oct 2022 | 110.60 | 112.20 | 109.00 | 110.80 | 108.85 | 1,353,919 |
| 05 Oct 2022 | 114.00 | 114.81 | 109.00 | 110.20 | 108.26 | 2,093,560 |
| 04 Oct 2022 | 109.20 | 114.99 | 108.80 | 113.40 | 111.41 | 2,253,046 |
| 03 Oct 2022 | 110.80 | 113.40 | 108.40 | 108.80 | 106.89 | 2,145,329 |
| 30 Sept 2022 | 105.00 | 111.00 | 105.00 | 111.00 | 109.05 | 3,282,640 |
| 29 Sept 2022 | 106.00 | 109.40 | 102.20 | 104.00 | 102.17 | 3,965,730 |
| 28 Sept 2022 | 101.20 | 109.00 | 98.30 | 105.80 | 103.94 | 5,818,463 |
| 27 Sept 2022 | 110.40 | 112.80 | 97.70 | 102.00 | 100.21 | 5,849,727 |
| 26 Sept 2022 | 116.80 | 117.00 | 109.40 | 109.40 | 107.48 | 2,542,045 |
| 23 Sept 2022 | 120.00 | 120.00 | 116.02 | 116.40 | 114.35 | 2,041,764 |
| 22 Sept 2022 | 122.00 | 122.60 | 120.00 | 120.00 | 117.89 | 905,830 |
| 21 Sept 2022 | 121.40 | 122.80 | 120.29 | 121.20 | 119.07 | 1,131,155 |
| 20 Sept 2022 | 122.60 | 122.60 | 120.00 | 120.00 | 117.89 | 774,050 |
| 16 Sept 2022 | 121.80 | 122.80 | 120.00 | 120.00 | 117.89 | 13,117,152 |
| 15 Sept 2022 | 120.60 | 121.00 | 120.00 | 120.80 | 118.68 | 445,692 |
| 14 Sept 2022 | 120.20 | 120.80 | 119.60 | 120.00 | 117.89 | 3,347,099 |
| 13 Sept 2022 | 120.00 | 120.80 | 119.40 | 120.00 | 117.89 | 2,604,825 |
| 12 Sept 2022 | 119.40 | 120.40 | 118.89 | 119.40 | 117.30 | 1,753,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
