UK markets closed

NextEnergy Solar Fund Limited (NESF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
72.00+0.30 (+0.42%)
At close: 05:07PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202471.8572.6071.6972.0072.002,707,198
16 Apr 202471.5072.6070.4071.7071.701,272,616
15 Apr 202472.3072.3071.6071.6071.601,102,229
12 Apr 202471.3072.6370.5072.2072.201,871,881
11 Apr 202471.7072.9070.3070.3070.302,098,417
10 Apr 202472.2072.8370.9071.7071.701,410,860
09 Apr 202472.1072.6071.5071.5071.50740,785
08 Apr 202471.1072.4070.5071.9071.901,931,522
05 Apr 202472.2072.2070.5070.5070.501,264,364
04 Apr 202471.5072.2071.3071.5071.50700,674
03 Apr 202472.0072.4071.3071.9071.90820,053
02 Apr 202471.0072.6870.9071.6071.601,760,359
28 Mar 202471.6072.3070.9071.5071.502,631,723
27 Mar 202471.3071.7970.5071.3071.30709,914
26 Mar 202471.4073.9070.5071.2071.201,121,156
25 Mar 202471.9073.9071.5071.5071.502,159,857
22 Mar 202473.3073.9071.9071.9071.901,674,219
21 Mar 202472.1072.9071.2072.4072.401,259,594
20 Mar 202471.4073.1071.1072.0072.001,213,519
19 Mar 202473.0074.0071.4072.0072.001,447,428
18 Mar 202473.3074.3073.0073.2073.20852,738
15 Mar 202474.2075.6073.4073.6073.60928,029
14 Mar 202474.5075.5074.0074.0074.00888,109
13 Mar 202475.5075.5074.6075.0075.001,258,122
12 Mar 202476.0076.0074.6074.7074.702,012,670
11 Mar 202476.5076.6074.7075.2075.201,478,872
08 Mar 202475.0075.8074.8075.8075.801,324,107
07 Mar 202475.8075.8074.5075.2075.201,475,958
06 Mar 202475.5076.4074.6075.5075.50906,805
05 Mar 202475.6075.9074.6075.0075.00735,247
04 Mar 202476.0076.9074.5075.5075.501,229,301
01 Mar 202475.4076.7075.2075.5075.50747,452
29 Feb 202477.0077.0074.8075.1075.104,184,310
28 Feb 202474.9076.0074.6075.0075.001,729,059
27 Feb 202475.1076.0074.6074.7074.701,931,067
26 Feb 202475.2075.8074.5175.2075.20833,108
23 Feb 202475.0075.3074.3075.2075.203,127,136
22 Feb 202474.0075.3074.0074.9074.901,003,845
21 Feb 202473.9074.7073.1074.2074.201,602,963
20 Feb 202473.8074.6073.0073.7073.70539,821
19 Feb 202473.6074.2073.0073.8073.801,352,629
16 Feb 202474.2074.5073.2073.7073.703,299,781
15 Feb 202477.1077.9073.5073.6073.604,163,436
15 Feb 20240.0209 Dividend
14 Feb 202478.0078.5076.7077.0076.98795,477
13 Feb 202478.0078.5076.1677.0076.981,153,018
12 Feb 202478.8079.8076.1477.3077.281,815,906
09 Feb 202479.5080.1777.7078.0077.982,528,678
08 Feb 202481.7081.7078.5079.2079.183,314,780
07 Feb 202481.1082.7079.3380.2080.181,504,423
06 Feb 202482.9083.7080.4080.6080.581,685,806
05 Feb 202483.8085.8081.5081.7081.681,397,753
02 Feb 202487.0087.0083.6083.7083.681,674,215
01 Feb 202485.6086.3085.0085.0084.981,079,723
31 Jan 202487.0088.1086.0086.3086.28797,281
30 Jan 202487.0088.8085.6086.3086.281,612,287
29 Jan 202487.4088.7087.0087.0086.981,040,101
26 Jan 202488.0089.5086.2087.0086.98735,621
25 Jan 202487.5089.4087.0887.4087.38689,107
24 Jan 202488.2089.4087.1087.5087.48328,401
23 Jan 202488.7089.4687.7888.2088.181,189,901
22 Jan 202489.0089.5087.1088.4088.38591,635
19 Jan 202489.1090.5087.0088.0087.98880,363
18 Jan 202489.0090.5087.5089.8089.78819,805
17 Jan 202489.0091.1087.1088.4088.38686,826
16 Jan 202490.7091.2090.0090.7090.68344,034
15 Jan 202490.1791.1089.9591.0090.98781,943
12 Jan 202490.9091.0089.8090.0089.98819,566
11 Jan 202490.9091.2089.9090.6090.58606,476
10 Jan 202490.6091.4090.2090.4090.38886,358
09 Jan 202490.2091.5089.8090.5090.48400,242
08 Jan 202490.7092.2089.9090.1090.08723,957
05 Jan 202491.0091.9090.2290.7090.68718,300
04 Jan 202493.0094.4090.5090.5090.481,857,632
03 Jan 202492.9093.0091.5091.7091.68795,189
02 Jan 202492.0093.4091.7092.4092.37573,987
29 Dec 202392.8093.4091.5092.4092.37394,816
28 Dec 202390.0094.4090.0093.0092.973,959,088
27 Dec 202389.7091.1088.1090.5090.481,185,208
22 Dec 202387.5089.6086.6089.6089.582,285,625
21 Dec 202387.4088.2186.0087.9087.884,341,538
20 Dec 202387.3087.9086.0087.0086.981,446,704
19 Dec 202386.5088.4085.8086.3086.28326,088
18 Dec 202385.4088.0084.7785.9085.88529,667
15 Dec 202386.0087.8085.1685.5085.481,091,706
14 Dec 202386.2087.9084.9085.6085.581,472,021
13 Dec 202385.8087.9084.5085.0084.98698,295
12 Dec 202385.0087.9084.5085.3085.28537,591
11 Dec 202384.5086.3084.5085.2085.18572,416
08 Dec 202385.6087.0085.0085.4085.38263,160
07 Dec 202385.1087.0085.0085.3085.28268,504
06 Dec 202385.0085.9084.6085.0084.98370,058
05 Dec 202385.5087.0084.6084.8084.78657,461
04 Dec 202386.2088.0785.5085.5085.48499,666
01 Dec 202386.4087.9085.6086.4086.38505,548
30 Nov 202386.6087.9085.5085.5085.48629,362
29 Nov 202386.8086.9085.6086.6086.58397,320
28 Nov 202385.1087.6084.9085.7085.68496,329
27 Nov 202386.0086.5485.3085.3085.28398,871
24 Nov 202386.9087.4085.7085.8085.78442,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...