UK markets closed

NextEnergy Solar Fund Limited (NESF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.30+2.70 (+3.35%)
At close: 04:36PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202483.0084.2079.9483.3083.301,264,494
25 Jul 202481.0083.2080.4080.6080.601,718,535
24 Jul 202482.2083.9081.1081.5081.501,153,092
23 Jul 202482.8084.1081.4081.7081.70624,750
22 Jul 202484.0084.1082.1082.1082.101,302,127
19 Jul 202483.5084.1080.5082.5082.50801,427
18 Jul 202483.3084.2082.2083.4083.402,009,672
17 Jul 202483.5083.5082.3082.8082.801,250,586
16 Jul 202482.7083.9082.0082.6082.60805,360
15 Jul 202479.6083.5079.6082.7082.701,718,326
12 Jul 202482.0082.7080.7982.7082.701,693,188
11 Jul 202481.8082.6081.7082.6082.602,265,249
10 Jul 202480.1082.0079.8081.6081.601,148,043
09 Jul 202480.9081.6079.6079.7079.701,394,253
08 Jul 202481.7081.7080.4981.6081.601,647,899
05 Jul 202482.2082.2080.8081.5081.501,351,864
04 Jul 202479.9082.1079.9081.0081.001,413,611
03 Jul 202480.5082.0078.0080.8080.802,219,708
02 Jul 202480.5081.4080.1080.4080.401,286,486
01 Jul 202481.0082.2080.0081.5081.501,797,851
28 Jun 202476.8082.2076.8081.3081.303,562,539
27 Jun 202479.5079.5077.1079.1079.102,037,166
26 Jun 202478.0079.5074.4677.9077.905,356,350
25 Jun 202477.8078.5077.0077.0077.001,539,255
24 Jun 202477.1078.9077.1077.7077.701,640,357
21 Jun 202477.1078.8077.1077.1077.101,525,319
20 Jun 202476.7077.6076.5077.1077.101,005,437
19 Jun 202476.1078.3076.1076.5076.504,528,637
18 Jun 202474.0078.9074.0076.6076.602,969,754
17 Jun 202473.8075.7073.7073.7073.701,338,983
14 Jun 202474.8075.7073.8074.8074.803,792,351
13 Jun 202473.8074.6073.1073.1073.101,423,228
12 Jun 202472.6074.5072.6074.0074.002,771,295
11 Jun 202473.0074.2072.4072.4072.401,005,740
10 Jun 202473.7073.9872.3073.1073.101,199,745
07 Jun 202473.0073.7072.4973.7073.70959,734
06 Jun 202471.1073.7071.1073.0073.00975,203
05 Jun 202471.5073.1071.4072.7072.702,639,931
04 Jun 202472.7072.9071.3271.5071.501,516,473
03 Jun 202472.1073.6071.5072.0072.001,735,381
31 May 202471.0072.6071.0072.0072.001,376,355
30 May 202471.6072.9071.0071.8071.804,787,682
29 May 202472.2073.4671.4071.6071.601,475,580
28 May 202473.0074.0072.1072.5072.501,576,386
24 May 202472.8073.0071.5072.6072.601,400,995
23 May 202474.9076.0070.9471.8071.806,016,743
23 May 20240.0209 Dividend
22 May 202476.7077.4076.1076.8076.781,524,437
21 May 202477.3078.4077.0077.3077.281,319,238
20 May 202477.8078.8077.3077.8077.781,148,891
17 May 202478.7078.7076.9077.8077.781,679,530
16 May 202478.6079.0077.0077.5077.481,321,478
15 May 202477.0078.5376.6978.0077.982,252,411
14 May 202477.4077.9075.7977.0076.981,352,606
13 May 202476.3077.9075.2077.0076.982,480,178
10 May 202475.4077.5375.1876.6076.583,008,227
09 May 202476.0076.6075.1075.4075.38954,209
08 May 202475.9076.6075.2076.1076.084,044,559
07 May 202475.0076.9072.0074.8074.7811,275,627
03 May 202475.9076.8075.0475.5075.48588,178
02 May 202476.2076.6075.2575.9075.881,012,872
01 May 202475.0076.2075.0076.2076.18560,608
30 Apr 202475.3076.9974.6975.7075.683,477,569
29 Apr 202475.1075.7073.7075.0074.983,871,312
26 Apr 202475.7076.5074.3074.8074.782,188,430
25 Apr 202475.2076.4475.1076.0075.982,830,073
24 Apr 202474.3076.5074.3075.4075.384,427,172
23 Apr 202473.5074.7072.6374.7074.681,469,728
22 Apr 202473.0073.8071.7072.7072.681,622,214
19 Apr 202473.0073.6071.7072.9072.881,544,322
18 Apr 202471.5073.7071.5072.7072.681,123,547
17 Apr 202472.1072.6071.6972.0071.982,132,691
16 Apr 202471.5072.6070.4071.7071.681,272,616
15 Apr 202472.3072.3071.6071.6071.581,102,229
12 Apr 202471.3072.6370.5072.2072.181,871,881
11 Apr 202471.7072.9070.3070.3070.282,098,417
10 Apr 202472.2072.8370.9071.7071.681,410,860
09 Apr 202472.1072.6071.5071.5071.48740,785
08 Apr 202471.1072.4070.5071.9071.881,931,522
05 Apr 202472.2072.2070.5070.5070.481,264,364
04 Apr 202471.5072.2071.3071.5071.48700,674
03 Apr 202472.0072.4071.3071.9071.88820,053
02 Apr 202471.0072.6870.9071.6071.581,760,359
28 Mar 202471.6072.3070.9071.5071.482,631,723
27 Mar 202471.3071.7970.5071.3071.28709,914
26 Mar 202471.4073.9070.5071.2071.181,121,156
25 Mar 202471.9073.9071.5071.5071.482,159,857
22 Mar 202473.3073.9071.9071.9071.881,674,219
21 Mar 202472.1072.9071.2072.4072.381,259,594
20 Mar 202471.4073.1071.1072.0071.981,213,519
19 Mar 202473.0074.0071.4072.0071.981,447,428
18 Mar 202473.3074.3073.0073.2073.18852,738
15 Mar 202474.2075.6073.4073.6073.58928,029
14 Mar 202474.5075.5074.0074.0073.98888,109
13 Mar 202475.5075.5074.6075.0074.981,258,122
12 Mar 202476.0076.0074.6074.7074.682,012,670
11 Mar 202476.5076.6074.7075.2075.181,478,872
08 Mar 202475.0075.8074.8075.8075.781,324,107
07 Mar 202475.8075.8074.5075.2075.181,475,958
06 Mar 202475.5076.4074.6075.5075.48906,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...