US Solar Fund Plc - USF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.4	0.39	0.39	0.4	0.38	9,075
September 04, 2025	0.4	0.4	0.4	0.4	0.4	2,343
September 03, 2025	0.4	0.39	0.39	0.41	0.38	2,506
September 02, 2025	0.41	0.39	0.39	0.41	0.39	25,006
September 01, 2025	0.39	0.39	0.39	0.41	0.39	25,006
August 29, 2025	0.38	0.39	0.39	0.4	0.38	25,006
August 28, 2025	0.39	0.39	0.39	0.39	0.39	10,000
August 27, 2025	0.38	0.39	0.39	0.39	0.38	30,402
August 26, 2025	0.41	0.39	0.39	0.41	0.39	25,006
August 22, 2025	0.38	0.39	0.39	0.39	0.38	50,006
August 21, 2025	0.41	0.39	0.39	0.41	0.37	1.64M
August 20, 2025	0.39	0.39	0.39	0.39	0.39	4,742
August 19, 2025	0.38	0.39	0.39	0.39	0.38	577,850
August 18, 2025	0.4	0.39	0.39	0.4	0.39	577,850
August 15, 2025	0.39	0.39	0.39	0.39	0.39	0
August 14, 2025	0.41	0.39	0.39	0.41	0.38	577,850
August 13, 2025	0.41	0.39	0.39	0.41	0.38	577,850
August 12, 2025	0.38	0.39	0.39	0.39	0.38	577,850
August 11, 2025	0.39	0.4	0.4	0.41	0.39	577,850
August 08, 2025	0.4	0.4	0.4	0.4	0.4	0
August 07, 2025	0.4	0.4	0.4	0.41	0.39	577,850
August 06, 2025	0.39	0.4	0.4	0.4	0.39	577,850
August 05, 2025	0.4	0.4	0.4	0.4	0.4	0
August 04, 2025	0.42	0.4	0.4	0.42	0.39	577,850
August 01, 2025	0.42	0.4	0.4	0.42	0.39	577,850
July 31, 2025	0.4	0.4	0.4	0.4	0.39	252,120
July 30, 2025	0.42	0.4	0.4	0.42	0.39	336,110
July 29, 2025	0.42	0.4	0.4	0.42	0.39	42,253
July 28, 2025	0.41	0.4	0.4	0.42	0.39	23,444
July 25, 2025	0.4	0.4	0.4	0.4	0.4	0
July 24, 2025	0.41	0.4	0.4	0.41	0.4	75,000
July 23, 2025	0.41	0.4	0.4	0.41	0.39	4.22M
July 22, 2025	0.41	0.4	0.4	0.41	0.38	306,157
July 21, 2025	0.39	0.4	0.4	0.4	0.38	41,084
July 18, 2025	0.41	0.41	0.41	0.41	0.38	8,817
July 17, 2025	0.41	0.4	0.4	0.41	0.4	26
July 16, 2025	0.39	0.4	0.4	0.4	0.38	2.01M
July 15, 2025	0.38	0.4	0.4	0.4	0.38	500,022
July 14, 2025	0.41	0.39	0.39	0.41	0.39	7,794
July 11, 2025	0.41	0.4	0.4	0.41	0.39	12,814
July 10, 2025	0.39	0.4	0.4	0.41	0.39	15,338
July 09, 2025	0.39	0.4	0.4	0.4	0.39	62,344
July 08, 2025	0.39	0.4	0.4	0.4	0.39	101,092
July 07, 2025	0.39	0.4	0.4	0.4	0.39	60,154
July 04, 2025	0.39	0.4	0.4	0.4	0.39	8,000
July 03, 2025	0.41	0.4	0.4	0.41	0.38	8,948
July 02, 2025	0.39	0.38	0.38	0.4	0.38	160,819
July 01, 2025	0.4	0.39	0.39	0.4	0.39	1.22M
June 30, 2025	0.39	0.39	0.39	0.39	0.39	1.22M
June 27, 2025	0.38	0.39	0.39	0.39	0.38	1.22M
June 26, 2025	0.39	0.39	0.39	0.39	0.39	0
June 25, 2025	0.4	0.39	0.39	0.4	0.38	26,024
June 24, 2025	0.39	0.39	0.39	0.39	0.39	0
June 23, 2025	0.39	0.39	0.39	0.39	0.39	0
June 20, 2025	0.4	0.39	0.39	0.4	0.39	16,593
June 19, 2025	0.39	0.39	0.39	0.39	0.39	25,000
June 18, 2025	0.39	0.39	0.39	0.39	0.39	0
June 17, 2025	0.39	0.39	0.39	0.39	0.39	0
June 16, 2025	0.4	0.39	0.39	0.4	0.39	31,710
June 13, 2025	0.39	0.38	0.38	0.39	0.38	21,832

US Solar Fund Plc (USF.L) LSE