US Solar Fund Plc (USFP.L)

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

Add to watchlist

37.10

-1.40

(-3.63%)

As of 01:42PM BST. Market open.

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2024	37.38	39.10	36.00	37.10	37.10	71,920
21 June 2024	0.38	0.39	0.35	0.38	0.38	46,758
20 June 2024	0.39	0.39	0.36	0.38	0.38	112,453
19 June 2024	0.39	0.40	0.37	0.39	0.39	103,133
18 June 2024	0.39	0.40	0.37	0.39	0.39	220,010
17 June 2024	0.39	0.40	0.38	0.39	0.39	190,027
14 June 2024	0.39	0.40	0.38	0.39	0.39	40,911
13 June 2024	0.39	0.38	0.38	0.39	0.39	14,000
13 June 2024	0.004361 Dividend
12 June 2024	0.39	0.40	0.38	0.39	0.39	8,984
11 June 2024	0.39	0.40	0.38	0.39	0.39	10,064
10 June 2024	0.39	0.41	0.38	0.39	0.39	115,455
07 June 2024	0.39	0.41	0.38	0.39	0.39	7,391
06 June 2024	0.39	0.41	0.39	0.39	0.39	6,236
05 June 2024	0.39	0.39	0.39	0.39	0.39	15,677
04 June 2024	0.39	0.41	0.39	0.39	0.39	8,035
03 June 2024	0.40	0.41	0.39	0.39	0.39	167,023
31 May 2024	0.40	0.41	0.41	0.40	0.39	28,614
30 May 2024	0.40	0.41	0.41	0.40	0.39	30,000
29 May 2024	0.40	0.41	0.39	0.40	0.39	3,814
28 May 2024	0.39	0.41	0.39	0.40	0.39	105,504
24 May 2024	0.39	0.39	0.39	0.39	0.39	3,686
23 May 2024	0.39	0.39	0.39	0.39	0.39	32,976
22 May 2024	0.39	0.41	0.38	0.39	0.39	8,187
21 May 2024	0.39	0.41	0.40	0.39	0.39	35,241
20 May 2024	0.39	0.41	0.38	0.39	0.39	25,075
17 May 2024	0.39	0.38	0.38	0.39	0.39	10,960
16 May 2024	0.39	0.40	0.38	0.39	0.39	66,698
15 May 2024	0.39	0.41	0.38	0.39	0.39	105,156
14 May 2024	0.38	0.41	0.37	0.39	0.39	254,583
13 May 2024	0.38	0.40	0.37	0.38	0.38	231,553
10 May 2024	0.38	0.39	0.37	0.38	0.38	96,494
09 May 2024	0.38	0.39	0.37	0.38	0.38	169,533
08 May 2024	0.38	0.40	0.37	0.37	0.37	51,941
07 May 2024	0.38	0.40	0.37	0.37	0.37	196,801
03 May 2024	0.39	0.39	0.37	0.38	0.38	201,843
02 May 2024	0.38	0.37	0.36	0.38	0.38	82,552
01 May 2024	0.38	0.37	0.37	0.38	0.38	169,897
30 Apr 2024	0.38	0.37	0.36	0.38	0.38	86,068
29 Apr 2024	0.38	0.37	0.36	0.38	0.38	8,553
26 Apr 2024	0.38	0.37	0.36	0.38	0.38	192,178
25 Apr 2024	0.38	0.38	0.36	0.38	0.38	52,162
24 Apr 2024	0.36	0.40	0.35	0.38	0.38	556,176
23 Apr 2024	0.36	0.36	0.34	0.36	0.36	48,653
22 Apr 2024	0.36	0.36	0.34	0.36	0.36	117,662
19 Apr 2024	0.36	0.35	0.34	0.36	0.36	68,570
18 Apr 2024	0.36	0.35	0.34	0.36	0.36	42,875
17 Apr 2024	0.36	0.35	0.34	0.36	0.36	197,226
16 Apr 2024	0.36	0.35	0.34	0.36	0.36	59,637
15 Apr 2024	0.36	0.35	0.34	0.36	0.36	91,596
12 Apr 2024	0.36	0.35	0.34	0.36	0.36	80,998
11 Apr 2024	0.36	0.35	0.34	0.36	0.36	23,441
10 Apr 2024	0.36	0.35	0.34	0.36	0.36	56,804
09 Apr 2024	0.37	0.36	0.34	0.36	0.36	115,869
08 Apr 2024	0.37	0.36	0.34	0.37	0.36	82,556
05 Apr 2024	0.37	0.36	0.34	0.37	0.36	5,532
04 Apr 2024	0.38	0.39	0.34	0.37	0.36	42,485
04 Apr 2024	0.012192 Dividend
03 Apr 2024	0.38	0.37	0.35	0.38	0.36	6,651
02 Apr 2024	0.37	0.37	0.35	0.38	0.36	88,011
28 Mar 2024	0.37	0.37	0.34	0.37	0.36	111,893
27 Mar 2024	0.38	0.39	0.35	0.37	0.36	88,166
26 Mar 2024	0.39	0.40	0.36	0.38	0.37	86,577
25 Mar 2024	0.40	0.40	0.37	0.39	0.37	132,136
22 Mar 2024	0.41	0.41	0.38	0.40	0.38	159,414
21 Mar 2024	0.41	0.41	0.39	0.41	0.39	53,442
20 Mar 2024	0.41	0.40	0.40	0.41	0.39	14,299
19 Mar 2024	0.41	0.42	0.40	0.41	0.39	140,903
18 Mar 2024	0.41	0.42	0.39	0.41	0.39	59,425
15 Mar 2024	0.41	0.41	0.41	0.41	0.40	47,827
14 Mar 2024	0.42	0.42	0.40	0.41	0.40	17,162
13 Mar 2024	0.42	0.40	0.40	0.42	0.40	59,930
12 Mar 2024	0.42	0.42	0.42	0.42	0.40	-
11 Mar 2024	0.42	0.42	0.40	0.42	0.40	65,394
08 Mar 2024	0.42	0.42	0.40	0.42	0.40	43,218
07 Mar 2024	0.42	0.42	0.40	0.42	0.40	57,684
06 Mar 2024	0.42	0.42	0.40	0.42	0.40	32,340
05 Mar 2024	0.42	0.42	0.40	0.42	0.40	49,420
04 Mar 2024	0.42	0.42	0.40	0.42	0.40	64,321
01 Mar 2024	0.42	0.42	0.42	0.42	0.40	18,102
29 Feb 2024	0.42	0.42	0.40	0.42	0.40	39,120
28 Feb 2024	0.42	0.43	0.40	0.42	0.40	46,249
27 Feb 2024	0.42	0.42	0.42	0.42	0.40	-
26 Feb 2024	0.42	0.42	0.35	0.42	0.40	86,928
23 Feb 2024	0.42	0.43	0.39	0.42	0.40	53,863
22 Feb 2024	0.42	0.42	0.39	0.42	0.40	73,686
21 Feb 2024	0.43	0.43	0.41	0.42	0.40	56,442
20 Feb 2024	0.43	0.43	0.41	0.43	0.41	31,730
19 Feb 2024	0.43	0.43	0.41	0.43	0.41	68,574
16 Feb 2024	0.43	0.44	0.42	0.43	0.41	22,122
15 Feb 2024	0.43	0.44	0.42	0.43	0.41	132,717
14 Feb 2024	0.43	0.43	0.42	0.43	0.41	32,541
13 Feb 2024	0.43	0.43	0.43	0.43	0.41	11,831
12 Feb 2024	0.43	0.43	0.43	0.43	0.41	21,857
09 Feb 2024	0.43	0.44	0.42	0.43	0.41	70,114
08 Feb 2024	0.43	0.43	0.43	0.43	0.41	22,357
07 Feb 2024	0.43	0.44	0.43	0.43	0.41	117,934
06 Feb 2024	0.43	0.43	0.42	0.43	0.41	122,499
05 Feb 2024	0.43	0.43	0.42	0.43	0.41	49,374
02 Feb 2024	0.43	0.44	0.42	0.43	0.41	65,422
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,975.10-64.80(-0.81%)

AUD/USD0.6649+0.0006(+0.09%)

ASX 2007,733.70-62.30(-0.80%)

OIL80.57-0.16(-0.20%)

GOLD2,340.60+9.40(+0.40%)

Bitcoin AUD91,687.49-4,976.91(-5.15%)

US Solar Fund Plc (USFP.L)

ALL ORDS
7,975.10
-64.80(-0.81%)

AUD/USD
0.6649
+0.0006(+0.09%)

ASX 200
7,733.70
-62.30(-0.80%)

OIL
80.57
-0.16(-0.20%)

GOLD
2,340.60
+9.40(+0.40%)

Bitcoin AUD
91,687.49
-4,976.91(-5.15%)