NextEnergy Solar Fund Limited (NESF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.91 | 76.50 | 74.30 | 74.80 | 74.80 | 1,637,571 |
| 25 Apr 2024 | 75.20 | 76.44 | 75.10 | 76.00 | 76.00 | 2,830,073 |
| 24 Apr 2024 | 74.30 | 76.50 | 74.30 | 75.40 | 75.40 | 4,427,172 |
| 23 Apr 2024 | 73.50 | 74.70 | 72.63 | 74.70 | 74.70 | 1,469,728 |
| 22 Apr 2024 | 73.00 | 73.80 | 71.70 | 72.70 | 72.70 | 1,622,214 |
| 19 Apr 2024 | 73.00 | 73.60 | 71.70 | 72.90 | 72.90 | 1,544,322 |
| 18 Apr 2024 | 71.50 | 73.70 | 71.50 | 72.70 | 72.70 | 1,123,547 |
| 17 Apr 2024 | 72.10 | 72.60 | 71.69 | 72.00 | 72.00 | 2,132,691 |
| 16 Apr 2024 | 71.50 | 72.60 | 70.40 | 71.70 | 71.70 | 1,272,616 |
| 15 Apr 2024 | 72.30 | 72.30 | 71.60 | 71.60 | 71.60 | 1,102,229 |
| 12 Apr 2024 | 71.30 | 72.63 | 70.50 | 72.20 | 72.20 | 1,871,881 |
| 11 Apr 2024 | 71.70 | 72.90 | 70.30 | 70.30 | 70.30 | 2,098,417 |
| 10 Apr 2024 | 72.20 | 72.83 | 70.90 | 71.70 | 71.70 | 1,410,860 |
| 09 Apr 2024 | 72.10 | 72.60 | 71.50 | 71.50 | 71.50 | 740,785 |
| 08 Apr 2024 | 71.10 | 72.40 | 70.50 | 71.90 | 71.90 | 1,931,522 |
| 05 Apr 2024 | 72.20 | 72.20 | 70.50 | 70.50 | 70.50 | 1,264,364 |
| 04 Apr 2024 | 71.50 | 72.20 | 71.30 | 71.50 | 71.50 | 700,674 |
| 03 Apr 2024 | 72.00 | 72.40 | 71.30 | 71.90 | 71.90 | 820,053 |
| 02 Apr 2024 | 71.00 | 72.68 | 70.90 | 71.60 | 71.60 | 1,760,359 |
| 28 Mar 2024 | 71.60 | 72.30 | 70.90 | 71.50 | 71.50 | 2,631,723 |
| 27 Mar 2024 | 71.30 | 71.79 | 70.50 | 71.30 | 71.30 | 709,914 |
| 26 Mar 2024 | 71.40 | 73.90 | 70.50 | 71.20 | 71.20 | 1,121,156 |
| 25 Mar 2024 | 71.90 | 73.90 | 71.50 | 71.50 | 71.50 | 2,159,857 |
| 22 Mar 2024 | 73.30 | 73.90 | 71.90 | 71.90 | 71.90 | 1,674,219 |
| 21 Mar 2024 | 72.10 | 72.90 | 71.20 | 72.40 | 72.40 | 1,259,594 |
| 20 Mar 2024 | 71.40 | 73.10 | 71.10 | 72.00 | 72.00 | 1,213,519 |
| 19 Mar 2024 | 73.00 | 74.00 | 71.40 | 72.00 | 72.00 | 1,447,428 |
| 18 Mar 2024 | 73.30 | 74.30 | 73.00 | 73.20 | 73.20 | 852,738 |
| 15 Mar 2024 | 74.20 | 75.60 | 73.40 | 73.60 | 73.60 | 928,029 |
| 14 Mar 2024 | 74.50 | 75.50 | 74.00 | 74.00 | 74.00 | 888,109 |
| 13 Mar 2024 | 75.50 | 75.50 | 74.60 | 75.00 | 75.00 | 1,258,122 |
| 12 Mar 2024 | 76.00 | 76.00 | 74.60 | 74.70 | 74.70 | 2,012,670 |
| 11 Mar 2024 | 76.50 | 76.60 | 74.70 | 75.20 | 75.20 | 1,478,872 |
| 08 Mar 2024 | 75.00 | 75.80 | 74.80 | 75.80 | 75.80 | 1,324,107 |
| 07 Mar 2024 | 75.80 | 75.80 | 74.50 | 75.20 | 75.20 | 1,475,958 |
| 06 Mar 2024 | 75.50 | 76.40 | 74.60 | 75.50 | 75.50 | 906,805 |
| 05 Mar 2024 | 75.60 | 75.90 | 74.60 | 75.00 | 75.00 | 735,247 |
| 04 Mar 2024 | 76.00 | 76.90 | 74.50 | 75.50 | 75.50 | 1,229,301 |
| 01 Mar 2024 | 75.40 | 76.70 | 75.20 | 75.50 | 75.50 | 747,452 |
| 29 Feb 2024 | 77.00 | 77.00 | 74.80 | 75.10 | 75.10 | 4,184,310 |
| 28 Feb 2024 | 74.90 | 76.00 | 74.60 | 75.00 | 75.00 | 1,729,059 |
| 27 Feb 2024 | 75.10 | 76.00 | 74.60 | 74.70 | 74.70 | 1,931,067 |
| 26 Feb 2024 | 75.20 | 75.80 | 74.51 | 75.20 | 75.20 | 833,108 |
| 23 Feb 2024 | 75.00 | 75.30 | 74.30 | 75.20 | 75.20 | 3,127,136 |
| 22 Feb 2024 | 74.00 | 75.30 | 74.00 | 74.90 | 74.90 | 1,003,845 |
| 21 Feb 2024 | 73.90 | 74.70 | 73.10 | 74.20 | 74.20 | 1,602,963 |
| 20 Feb 2024 | 73.80 | 74.60 | 73.00 | 73.70 | 73.70 | 539,821 |
| 19 Feb 2024 | 73.60 | 74.20 | 73.00 | 73.80 | 73.80 | 1,352,629 |
| 16 Feb 2024 | 74.20 | 74.50 | 73.20 | 73.70 | 73.70 | 3,299,781 |
| 15 Feb 2024 | 77.10 | 77.90 | 73.50 | 73.60 | 73.60 | 4,163,436 |
| 15 Feb 2024 | 0.0209 Dividend | |||||
| 14 Feb 2024 | 78.00 | 78.50 | 76.70 | 77.00 | 76.98 | 795,477 |
| 13 Feb 2024 | 78.00 | 78.50 | 76.16 | 77.00 | 76.98 | 1,153,018 |
| 12 Feb 2024 | 78.80 | 79.80 | 76.14 | 77.30 | 77.28 | 1,815,906 |
| 09 Feb 2024 | 79.50 | 80.17 | 77.70 | 78.00 | 77.98 | 2,528,678 |
| 08 Feb 2024 | 81.70 | 81.70 | 78.50 | 79.20 | 79.18 | 3,314,780 |
| 07 Feb 2024 | 81.10 | 82.70 | 79.33 | 80.20 | 80.18 | 1,504,423 |
| 06 Feb 2024 | 82.90 | 83.70 | 80.40 | 80.60 | 80.58 | 1,685,806 |
| 05 Feb 2024 | 83.80 | 85.80 | 81.50 | 81.70 | 81.68 | 1,397,753 |
| 02 Feb 2024 | 87.00 | 87.00 | 83.60 | 83.70 | 83.68 | 1,674,215 |
| 01 Feb 2024 | 85.60 | 86.30 | 85.00 | 85.00 | 84.98 | 1,079,723 |
| 31 Jan 2024 | 87.00 | 88.10 | 86.00 | 86.30 | 86.28 | 797,281 |
| 30 Jan 2024 | 87.00 | 88.80 | 85.60 | 86.30 | 86.28 | 1,612,287 |
| 29 Jan 2024 | 87.40 | 88.70 | 87.00 | 87.00 | 86.98 | 1,040,101 |
| 26 Jan 2024 | 88.00 | 89.50 | 86.20 | 87.00 | 86.98 | 735,621 |
| 25 Jan 2024 | 87.50 | 89.40 | 87.08 | 87.40 | 87.38 | 689,107 |
| 24 Jan 2024 | 88.20 | 89.40 | 87.10 | 87.50 | 87.48 | 328,401 |
| 23 Jan 2024 | 88.70 | 89.46 | 87.78 | 88.20 | 88.18 | 1,189,901 |
| 22 Jan 2024 | 89.00 | 89.50 | 87.10 | 88.40 | 88.38 | 591,635 |
| 19 Jan 2024 | 89.10 | 90.50 | 87.00 | 88.00 | 87.98 | 880,363 |
| 18 Jan 2024 | 89.00 | 90.50 | 87.50 | 89.80 | 89.78 | 819,805 |
| 17 Jan 2024 | 89.00 | 91.10 | 87.10 | 88.40 | 88.38 | 686,826 |
| 16 Jan 2024 | 90.70 | 91.20 | 90.00 | 90.70 | 90.68 | 344,034 |
| 15 Jan 2024 | 90.17 | 91.10 | 89.95 | 91.00 | 90.98 | 781,943 |
| 12 Jan 2024 | 90.90 | 91.00 | 89.80 | 90.00 | 89.98 | 819,566 |
| 11 Jan 2024 | 90.90 | 91.20 | 89.90 | 90.60 | 90.58 | 606,476 |
| 10 Jan 2024 | 90.60 | 91.40 | 90.20 | 90.40 | 90.38 | 886,358 |
| 09 Jan 2024 | 90.20 | 91.50 | 89.80 | 90.50 | 90.48 | 400,242 |
| 08 Jan 2024 | 90.70 | 92.20 | 89.90 | 90.10 | 90.08 | 723,957 |
| 05 Jan 2024 | 91.00 | 91.90 | 90.22 | 90.70 | 90.68 | 718,300 |
| 04 Jan 2024 | 93.00 | 94.40 | 90.50 | 90.50 | 90.48 | 1,857,632 |
| 03 Jan 2024 | 92.90 | 93.00 | 91.50 | 91.70 | 91.68 | 795,189 |
| 02 Jan 2024 | 92.00 | 93.40 | 91.70 | 92.40 | 92.37 | 573,987 |
| 29 Dec 2023 | 92.80 | 93.40 | 91.50 | 92.40 | 92.37 | 394,816 |
| 28 Dec 2023 | 90.00 | 94.40 | 90.00 | 93.00 | 92.97 | 3,959,088 |
| 27 Dec 2023 | 89.70 | 91.10 | 88.10 | 90.50 | 90.48 | 1,185,208 |
| 22 Dec 2023 | 87.50 | 89.60 | 86.60 | 89.60 | 89.58 | 2,285,625 |
| 21 Dec 2023 | 87.40 | 88.21 | 86.00 | 87.90 | 87.88 | 4,341,538 |
| 20 Dec 2023 | 87.30 | 87.90 | 86.00 | 87.00 | 86.98 | 1,446,704 |
| 19 Dec 2023 | 86.50 | 88.40 | 85.80 | 86.30 | 86.28 | 326,088 |
| 18 Dec 2023 | 85.40 | 88.00 | 84.77 | 85.90 | 85.88 | 529,667 |
| 15 Dec 2023 | 86.00 | 87.80 | 85.16 | 85.50 | 85.48 | 1,091,706 |
| 14 Dec 2023 | 86.20 | 87.90 | 84.90 | 85.60 | 85.58 | 1,472,021 |
| 13 Dec 2023 | 85.80 | 87.90 | 84.50 | 85.00 | 84.98 | 698,295 |
| 12 Dec 2023 | 85.00 | 87.90 | 84.50 | 85.30 | 85.28 | 537,591 |
| 11 Dec 2023 | 84.50 | 86.30 | 84.50 | 85.20 | 85.18 | 572,416 |
| 08 Dec 2023 | 85.60 | 87.00 | 85.00 | 85.40 | 85.38 | 263,160 |
| 07 Dec 2023 | 85.10 | 87.00 | 85.00 | 85.30 | 85.28 | 268,504 |
| 06 Dec 2023 | 85.00 | 85.90 | 84.60 | 85.00 | 84.98 | 370,058 |
| 05 Dec 2023 | 85.50 | 87.00 | 84.60 | 84.80 | 84.78 | 657,461 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.