UK markets open in 6 hours 30 minutes

NextEnergy Solar Fund Limited (NESF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
110.60-0.40 (-0.36%)
At close: 05:43PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.000.000.00110.60110.6073,887
31 Jan 2023111.00112.80110.80111.00111.00517,029
30 Jan 2023111.40113.00111.25111.40111.40562,558
27 Jan 2023112.20112.80111.09111.60111.601,014,984
26 Jan 2023111.40112.00110.80111.40111.40795,649
25 Jan 2023111.00111.60110.55111.40111.40590,595
24 Jan 2023110.60111.31110.40110.80110.80781,977
23 Jan 2023113.80113.80109.80110.20110.201,642,039
20 Jan 2023111.60112.20109.70111.00111.00510,673
19 Jan 2023110.00112.20110.00110.80110.80872,480
18 Jan 2023112.20113.00110.60112.20112.201,156,894
17 Jan 2023114.00114.00112.26112.60112.60665,262
16 Jan 2023113.00114.20112.00113.40113.40563,790
13 Jan 2023112.60113.60111.20112.00112.00798,240
12 Jan 2023113.00113.80111.60112.00112.00775,584
11 Jan 2023111.60113.80111.08111.60111.60619,752
10 Jan 2023110.80111.45110.20110.40110.40449,478
09 Jan 2023113.00113.00109.37110.20110.20827,423
06 Jan 2023112.80113.00111.40112.20112.20666,484
05 Jan 2023113.60113.80111.20112.80112.80580,747
04 Jan 2023112.20113.60112.00113.60113.60698,577
03 Jan 2023111.20113.80110.60112.40112.40483,613
30 Dec 2022111.80112.20110.80111.20111.20272,821
29 Dec 2022111.60112.20111.40112.00112.00789,363
28 Dec 2022112.20112.20110.85112.00112.00427,625
23 Dec 2022111.40112.20109.80110.40110.40113,966
22 Dec 2022111.40111.40109.20110.20110.201,310,218
21 Dec 2022110.20112.20109.60111.40111.40804,201
20 Dec 2022109.40110.72109.00110.00110.00276,059
19 Dec 2022108.40110.00108.00110.00110.00513,696
16 Dec 2022109.40109.60108.20108.20108.201,375,754
15 Dec 2022109.20109.60108.20109.60109.60439,945
14 Dec 2022110.00111.20109.00109.40109.40466,678
13 Dec 2022109.20111.20109.01110.40110.40948,509
12 Dec 2022109.20110.20109.00109.20109.20258,644
09 Dec 2022109.00110.40108.99109.40109.40458,252
08 Dec 2022109.60109.60108.75109.60109.60239,001
07 Dec 2022110.00110.20108.00109.00109.001,516,838
06 Dec 2022110.00110.60109.20109.60109.60517,798
05 Dec 2022110.40111.00109.94110.80110.80946,457
02 Dec 2022112.20114.08110.40110.60110.60680,198
01 Dec 2022114.40114.40110.54111.00111.00785,644
30 Nov 2022112.00114.40111.40111.40111.40731,558
29 Nov 2022112.20113.40111.09111.40111.40376,762
28 Nov 2022114.00114.00111.80111.80111.80582,126
25 Nov 2022114.40115.40113.08113.60113.60596,906
24 Nov 2022114.20115.60113.60114.00114.001,277,666
23 Nov 2022114.20115.00113.60113.60113.60328,342
22 Nov 2022115.80115.80114.20114.20114.20658,726
21 Nov 2022112.00116.00112.00115.80115.801,308,445
18 Nov 2022110.80111.80109.45111.00111.002,130,646
17 Nov 2022105.20110.80104.84109.60109.602,323,402
17 Nov 20221.88 Dividend
16 Nov 2022107.40108.60105.20107.00105.12808,239
15 Nov 2022108.00108.00106.60107.60105.71616,027
14 Nov 2022108.80108.80106.00108.00106.10976,753
11 Nov 2022107.40110.20106.41108.80106.891,172,448
10 Nov 2022104.00107.32104.00107.20105.322,149,695
09 Nov 2022103.80105.00103.00104.20102.37301,246
08 Nov 2022104.20105.00103.00103.60101.78631,828
07 Nov 2022103.60105.60103.40104.40102.57838,374
04 Nov 2022105.60106.00103.24103.40101.58877,458
03 Nov 2022106.00106.60104.20105.80103.94743,080
02 Nov 2022107.40107.80106.00107.40105.51671,734
01 Nov 2022108.00110.20107.00107.80105.91892,550
31 Oct 2022108.00108.80107.20107.20105.32803,563
28 Oct 2022108.40109.00107.20108.20106.30747,713
27 Oct 2022109.00109.40107.80109.00107.08507,408
26 Oct 2022108.20111.40107.60109.00107.08797,154
25 Oct 2022105.00110.00104.40110.00108.07869,764
24 Oct 2022103.20106.40103.20104.60102.76562,483
21 Oct 2022103.40104.00102.80104.00102.171,715,877
20 Oct 2022102.60103.80101.80103.40101.582,921,752
19 Oct 2022104.60104.80101.00101.2099.42780,270
18 Oct 2022106.40106.40102.96103.00101.191,069,837
17 Oct 2022106.80107.00104.00105.60103.74959,254
14 Oct 2022104.20106.80103.20105.00103.161,383,564
13 Oct 2022100.00104.00100.00103.20101.393,686,379
12 Oct 2022102.40102.4095.39100.4098.643,000,088
11 Oct 2022102.00103.0099.00100.2098.442,277,890
10 Oct 2022107.00107.8096.42101.0099.236,499,482
07 Oct 2022110.80112.60109.60109.60107.671,904,525
06 Oct 2022110.60112.20109.00110.80108.851,353,919
05 Oct 2022114.00114.81109.00110.20108.262,093,560
04 Oct 2022109.20114.99108.80113.40111.412,253,046
03 Oct 2022110.80113.40108.40108.80106.892,145,329
30 Sept 2022105.00111.00105.00111.00109.053,282,640
29 Sept 2022106.00109.40102.20104.00102.173,965,730
28 Sept 2022101.20109.0098.30105.80103.945,818,463
27 Sept 2022110.40112.8097.70102.00100.215,849,727
26 Sept 2022116.80117.00109.40109.40107.482,542,045
23 Sept 2022120.00120.00116.02116.40114.352,041,764
22 Sept 2022122.00122.60120.00120.00117.89905,830
21 Sept 2022121.40122.80120.29121.20119.071,131,155
20 Sept 2022122.60122.60120.00120.00117.89774,050
16 Sept 2022121.80122.80120.00120.00117.8913,117,152
15 Sept 2022120.60121.00120.00120.80118.68445,692
14 Sept 2022120.20120.80119.60120.00117.893,347,099
13 Sept 2022120.00120.80119.40120.00117.892,604,825
12 Sept 2022119.40120.40118.89119.40117.301,753,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...