NextEnergy Solar Fund Limited (NESF.L) LSE
45.35
-2(-4.22%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
45.35
-2(-4.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 47.1 | 45.35 | 45.35 | 47.45 | 44.6 | 5.02M |
| March 12, 2026 | 47.1 | 47.35 | 47.35 | 47.5 | 43.16 | 8.22M |
| March 11, 2026 | 49.5 | 45.3 | 45.3 | 50.3 | 44.15 | 20.87M |
| March 10, 2026 | 54.3 | 54.6 | 54.6 | 55.7 | 52.9 | 2.99M |
| March 09, 2026 | 52.5 | 53.3 | 53.3 | 54.3 | 51.5 | 2.03M |
| March 06, 2026 | 53.83 | 52.5 | 52.5 | 54 | 51.7 | 2.27M |
| March 05, 2026 | 53.1 | 53.5 | 53.5 | 54.1 | 52.4 | 2.57M |
| March 04, 2026 | 51.65 | 52.5 | 52.5 | 53.4 | 50.7 | 978,377 |
| March 03, 2026 | 51.38 | 52 | 52 | 52.3 | 50.6 | 1.88M |
| March 02, 2026 | 51.36 | 51.8 | 51.8 | 52.7 | 50.8 | 2.41M |
| February 27, 2026 | 50.9 | 51.7 | 51.7 | 52.5 | 50.3 | 2.29M |
| February 26, 2026 | 50.3 | 50.8 | 50.8 | 50.8 | 49.65 | 1.32M |
| February 25, 2026 | 49.6 | 50.4 | 50.4 | 51.5 | 49.6 | 870,566 |
| February 24, 2026 | 49.9 | 49.45 | 49.45 | 50 | 49.4 | 1.46M |
| February 23, 2026 | 48.8 | 49.4 | 49.4 | 50 | 48.8 | 1.48M |
| February 20, 2026 | 49.08 | 49.7 | 0 | 50.6 | 48.85 | 1.8M |
| February 19, 2026 | 50.7 | 49.35 | 0 | 51.8 | 48.95 | 2.14M |
| February 18, 2026 | 50 | 51 | 0 | 51 | 49.47 | 6M |
| February 17, 2026 | 50.6 | 50.5 | 0 | 51.8 | 50.37 | 936,328 |
| February 16, 2026 | 51 | 50.6 | 0 | 52.4 | 50.6 | 1.85M |
| February 13, 2026 | 52.5 | 51 | 0 | 53 | 50.5 | 2.34M |
| February 12, 2026 | 53.7 | 51 | 0 | 53.7 | 51 | 5.06M |
| February 11, 2026 | 55.2 | 55.5 | 0 | 56 | 54.4 | 6.59M |
| February 10, 2026 | 54.7 | 55.2 | 0 | 56 | 53.6 | 5.51M |
| February 09, 2026 | 53.2 | 54.7 | 0 | 55 | 53.2 | 5.33M |
| February 06, 2026 | 52.1 | 53.4 | 0 | 54.2 | 52.1 | 3.17M |
| February 05, 2026 | 51.4 | 52.6 | 0 | 52.86 | 50.2 | 3.6M |
| February 04, 2026 | 50.6 | 51 | 0 | 51.5 | 50.4 | 3.5M |
| February 03, 2026 | 50.89 | 51 | 0 | 52.1 | 50.8 | 3.09M |
| February 02, 2026 | 51.8 | 50.6 | 0 | 52.3 | 50.6 | 2.47M |
| January 30, 2026 | 51.36 | 51.5 | 0 | 52.6 | 51.2 | 2.31M |
| January 29, 2026 | 50.8 | 51.4 | 0 | 52.7 | 50.7 | 3.56M |
| January 28, 2026 | 49.5 | 51.3 | 0 | 52 | 48.9 | 5.8M |
| January 27, 2026 | 49.9 | 49 | 0 | 50.4 | 48.9 | 1.21M |
| January 26, 2026 | 49.2 | 49.05 | 0 | 49.91 | 48.9 | 1.64M |
| January 23, 2026 | 49.1 | 49.1 | 0 | 49.88 | 49 | 1.21M |
| January 22, 2026 | 49.4 | 49.1 | 0 | 50.4 | 48.5 | 2.77M |
| January 21, 2026 | 48.5 | 48.75 | 0 | 49.95 | 48.15 | 1.66M |
| January 20, 2026 | 49.7 | 48.5 | 0 | 49.83 | 48.5 | 4.04M |
| January 19, 2026 | 49.54 | 49.1 | 0 | 50.25 | 48.9 | 1.73M |
| January 16, 2026 | 49.8 | 49.4 | 0 | 51 | 49 | 3.25M |
| January 15, 2026 | 49.36 | 49.1 | 0 | 51 | 48.8 | 2.62M |
| January 14, 2026 | 49.74 | 48.8 | 0 | 50.9 | 48.55 | 3.27M |
| January 13, 2026 | 49.75 | 49.2 | 0 | 51 | 48.6 | 1.79M |
| January 12, 2026 | 49.8 | 49.7 | 0 | 50.84 | 49.08 | 1.75M |
| January 09, 2026 | 49.45 | 49.75 | 0 | 49.8 | 48.8 | 1.77M |
| January 08, 2026 | 49.58 | 49.15 | 0 | 51 | 49.15 | 1.68M |
| January 07, 2026 | 50 | 49.35 | 0 | 50 | 49.15 | 1.99M |
| January 06, 2026 | 50.4 | 49.8 | 0 | 50.6 | 49.6 | 2.34M |
| January 05, 2026 | 51 | 50.2 | 0 | 51.3 | 49.8 | 4.2M |
| January 02, 2026 | 49.1 | 50.4 | 0 | 51.2 | 49.1 | 4.21M |
| December 31, 2025 | 49.65 | 50 | 0 | 50.7 | 49.1 | 866,602 |
| December 30, 2025 | 50.31 | 49.5 | 0 | 51.6 | 49.1 | 1.07M |
| December 29, 2025 | 50 | 49 | 0 | 51.1 | 49 | 1.48M |
| December 24, 2025 | 49.9 | 50 | 0 | 50.5 | 49.75 | 455,109 |
| December 23, 2025 | 50.8 | 50 | 0 | 51.05 | 49.8 | 2.43M |
| December 22, 2025 | 49.9 | 50.9 | 0 | 52 | 49.55 | 2.03M |
| December 19, 2025 | 50.58 | 50.1 | 0 | 50.9 | 49.8 | 1.39M |
| December 18, 2025 | 50.61 | 50.1 | 0 | 50.8 | 50 | 1.57M |
| December 17, 2025 | 50.81 | 50.3 | 0 | 52.2 | 49.9 | 2.24M |