Mail

NESF.L - NextEnergy Solar Fund Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	103.60	104.20	102.80	104.00	104.00	587,909
08 Jun 2023	102.80	103.80	102.80	103.40	103.40	2,151,202
07 Jun 2023	102.80	104.00	102.40	103.60	103.60	962,559
06 Jun 2023	103.20	104.20	102.49	103.40	103.40	613,679
05 Jun 2023	103.80	104.06	102.60	103.40	103.40	704,664
02 Jun 2023	103.60	103.80	102.80	103.20	103.20	1,297,502
01 Jun 2023	102.20	103.80	102.00	103.20	103.20	1,144,549
31 May 2023	101.40	102.40	101.40	102.20	102.20	794,455
30 May 2023	101.40	102.40	101.40	102.00	102.00	2,420,733
26 May 2023	103.20	103.44	101.40	101.40	101.40	754,623
25 May 2023	104.00	104.60	103.20	103.40	103.40	321,051
24 May 2023	103.40	104.60	103.40	104.00	104.00	3,570,009
23 May 2023	104.00	104.60	103.00	103.80	103.80	3,215,494
22 May 2023	103.80	104.60	102.80	104.00	104.00	1,196,084
19 May 2023	103.60	104.00	102.80	103.40	103.40	569,311
18 May 2023	103.20	104.80	103.00	103.80	103.80	1,049,512
18 May 2023	1.88 Dividend
17 May 2023	104.60	105.40	103.78	105.20	103.32	3,227,990
16 May 2023	103.80	104.60	103.40	104.60	102.73	3,239,515
15 May 2023	103.00	103.80	102.11	103.40	101.55	3,395,698
12 May 2023	106.60	107.13	102.00	102.20	100.37	8,138,464
11 May 2023	108.00	108.00	107.40	107.80	105.87	1,543,036
10 May 2023	108.20	108.20	107.40	107.80	105.87	1,034,092
09 May 2023	108.00	108.20	107.40	107.40	105.48	1,542,750
05 May 2023	108.00	108.20	107.30	107.60	105.68	1,583,460
04 May 2023	107.00	108.00	107.00	107.40	105.48	1,222,112
03 May 2023	108.40	109.20	107.20	107.20	105.28	1,843,860
02 May 2023	108.00	109.20	108.00	108.20	106.27	1,823,908
28 Apr 2023	108.00	109.40	108.00	108.40	106.46	1,242,154
27 Apr 2023	108.00	108.80	107.60	108.60	106.66	3,787,198
26 Apr 2023	106.40	107.20	106.40	106.80	104.89	320,575
25 Apr 2023	106.40	107.40	106.40	106.80	104.89	576,146
24 Apr 2023	106.40	107.60	106.40	106.40	104.50	361,642
21 Apr 2023	105.80	107.80	105.80	106.60	104.69	493,683
20 Apr 2023	105.40	107.00	105.40	106.00	104.11	551,117
19 Apr 2023	105.40	106.00	104.60	105.80	103.91	1,087,054
18 Apr 2023	105.80	106.80	104.60	105.20	103.32	762,008
17 Apr 2023	106.60	107.26	105.80	106.40	104.50	663,840
14 Apr 2023	106.60	107.20	105.80	106.20	104.30	759,170
13 Apr 2023	106.80	107.40	106.15	106.80	104.89	476,688
12 Apr 2023	107.00	107.00	105.60	106.80	104.89	992,256
11 Apr 2023	105.00	107.00	105.00	106.20	104.30	1,162,110
06 Apr 2023	105.20	105.79	103.60	105.00	103.12	1,136,954
05 Apr 2023	104.60	105.60	103.96	105.00	103.12	601,388
04 Apr 2023	104.20	105.40	104.20	104.60	102.73	675,974
03 Apr 2023	105.60	105.60	104.20	104.20	102.34	1,691,318
31 Mar 2023	104.60	105.40	104.40	104.80	102.93	658,108
30 Mar 2023	104.00	105.40	103.40	104.40	102.53	773,288
29 Mar 2023	104.40	104.80	102.80	103.80	101.95	1,481,567
28 Mar 2023	104.80	104.80	103.80	104.20	102.34	732,909
27 Mar 2023	104.40	104.80	103.80	104.80	102.93	420,068
24 Mar 2023	104.60	104.80	103.65	104.80	102.93	609,648
23 Mar 2023	104.20	104.60	104.00	104.00	102.14	452,480
22 Mar 2023	104.40	105.00	104.11	104.20	102.34	459,446
21 Mar 2023	104.60	105.20	104.00	104.20	102.34	569,344
20 Mar 2023	104.60	105.20	103.40	104.20	102.34	574,272
17 Mar 2023	104.60	104.60	104.20	104.60	102.73	748,768
16 Mar 2023	105.60	105.60	103.92	104.40	102.53	853,145
15 Mar 2023	104.80	105.00	103.40	104.80	102.93	1,672,521
14 Mar 2023	104.80	105.20	104.20	105.00	103.12	754,587
13 Mar 2023	105.00	105.20	103.80	103.80	101.95	659,640
10 Mar 2023	105.00	106.00	104.40	104.60	102.73	1,546,021
09 Mar 2023	106.00	106.80	105.40	105.40	103.52	811,722
08 Mar 2023	106.40	107.00	106.14	106.40	104.50	428,617
07 Mar 2023	107.00	107.80	106.20	106.20	104.30	608,605
06 Mar 2023	106.80	107.80	106.80	107.00	105.09	689,584
03 Mar 2023	107.60	107.74	106.80	106.80	104.89	1,032,977
02 Mar 2023	107.60	108.26	107.00	107.40	105.48	942,347
01 Mar 2023	108.00	108.00	106.80	107.00	105.09	817,520
28 Feb 2023	107.80	108.00	107.60	108.00	106.07	1,704,496
27 Feb 2023	108.20	108.60	107.80	107.80	105.87	473,422
24 Feb 2023	108.40	109.40	107.80	107.80	105.87	438,884
23 Feb 2023	108.20	109.20	108.00	108.20	106.27	736,508
22 Feb 2023	108.40	109.20	108.00	108.20	106.27	831,598
21 Feb 2023	109.80	110.40	108.40	108.40	106.46	781,519
20 Feb 2023	110.00	110.60	109.20	109.80	107.84	392,052
17 Feb 2023	109.80	110.40	109.00	109.00	107.05	947,627
16 Feb 2023	110.40	110.60	109.80	110.20	108.23	828,862
16 Feb 2023	1.88 Dividend
15 Feb 2023	111.60	111.80	111.00	111.40	107.56	430,046
14 Feb 2023	112.00	112.08	110.80	111.20	107.37	1,345,116
13 Feb 2023	111.60	111.80	110.15	111.40	107.56	571,662
10 Feb 2023	109.40	110.99	109.40	110.40	106.60	1,878,892
09 Feb 2023	110.80	111.40	108.80	110.00	106.21	707,666
08 Feb 2023	109.80	110.80	109.00	109.40	105.63	1,718,870
07 Feb 2023	110.00	111.00	108.80	109.60	105.82	958,677
06 Feb 2023	110.60	111.80	109.40	109.80	106.02	692,362
03 Feb 2023	111.00	112.00	110.63	111.20	107.37	779,838
02 Feb 2023	110.80	112.20	110.00	111.00	107.18	1,184,937
01 Feb 2023	112.00	112.40	110.60	110.60	106.79	819,298
31 Jan 2023	111.00	112.80	110.80	111.00	107.18	517,029
30 Jan 2023	111.40	113.00	111.25	111.40	107.56	562,558
27 Jan 2023	112.20	112.80	111.09	111.60	107.76	1,014,984
26 Jan 2023	111.40	112.00	110.80	111.40	107.56	795,649
25 Jan 2023	111.00	111.60	110.55	111.40	107.56	590,595
24 Jan 2023	110.60	111.31	110.40	110.80	106.98	781,977
23 Jan 2023	113.80	113.80	109.80	110.20	106.40	1,642,039
20 Jan 2023	111.60	112.20	109.70	111.00	107.18	510,673
19 Jan 2023	110.00	112.20	110.00	110.80	106.98	872,480
18 Jan 2023	112.20	113.00	110.60	112.20	108.34	1,156,894
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...