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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.37	0.37	0.37	0.37	0.37	34,586
November 06, 2025	0.37	0.37	0.37	0.37	0.37	8,626
November 05, 2025	0.37	0.37	0.37	0.37	0.37	192,696
November 04, 2025	0.37	0.37	0.37	0.37	0.36	6,882
November 03, 2025	0.37	0.37	0.37	0.37	0.37	460
October 31, 2025	0.37	0.37	0.37	0.37	0.37	52,741
October 30, 2025	0.37	0.37	0.37	0.37	0.37	113,510
October 29, 2025	0.36	0.37	0.37	0.37	0.36	73,830
October 28, 2025	0.37	0.37	0.37	0.37	0.36	73,830
October 27, 2025	0.37	0.37	0.37	0.37	0.37	73,830
October 24, 2025	0.37	0.37	0.37	0.37	0.37	73,830
October 23, 2025	0.37	0.37	0.37	0.37	0.28	73,830
October 22, 2025	0.37	0.37	0.37	0.38	0.37	73,830
October 21, 2025	0.37	0.37	0.37	0.38	0.37	73,830
October 20, 2025	0.37	0.37	0.37	0.37	0.37	5.4M
October 17, 2025	0.37	0.36	0.36	0.38	0.36	448,751
October 16, 2025	0.37	0.37	0.37	0.37	0.37	15,839
October 15, 2025	0.37	0.37	0.37	0.38	0.37	15,839
October 14, 2025	0.38	0.37	0.37	0.38	0.37	15,839
October 13, 2025	0.38	0.38	0.38	0.38	0.37	45,868
October 10, 2025	0.38	0.39	0.39	0.39	0.37	29,641
October 09, 2025	0.38	0.38	0.38	0.38	0.38	15,839
October 08, 2025	0.38	0.38	0.38	0.38	0.38	15,839
October 07, 2025	0.39	0.38	0.38	0.39	0.38	15,839
October 06, 2025	0.39	0.39	0.39	0.4	0.38	100,303
October 03, 2025	0.39	0.39	0.39	0.4	0.39	8
October 02, 2025	0.39	0.39	0.39	0.4	0.38	119,240
October 01, 2025	0.39	0.39	0.39	0.4	0.38	136,202
September 30, 2025	0.39	0.39	0.39	0.4	0.38	10.2M
September 29, 2025	0.39	0.39	0.39	0.39	0.38	1.45M
September 26, 2025	0.39	0.39	0.39	0.39	0.38	11.7M
September 25, 2025	0.39	0.39	0.39	0.39	0.39	3.8M
September 24, 2025	0.39	0.39	0.39	0.39	0.38	736
September 23, 2025	0.39	0.39	0.39	0.39	0.39	2.97M
September 22, 2025	0.39	0.39	0.39	0.39	0.38	2.97M
September 19, 2025	0.39	0.39	0.39	0.39	0.39	2.97M
September 18, 2025	0.4	0.39	0.39	0.4	0.38	2.97M
September 17, 2025	0.4	0.39	0.39	0.4	0.39	2.97M
September 16, 2025	0.4	0.39	0.39	0.4	0.38	2.97M
September 15, 2025	0.4	0.39	0.39	0.4	0.39	2.97M
September 12, 2025	0.4	0.39	0.39	0.4	0.39	22
September 11, 2025	0.4	0.39	0.39	0.4	0.39	22
September 10, 2025	0.4	0.39	0.39	0.4	0.38	55,000
September 09, 2025	0.4	0.39	0.39	0.41	0.39	355
September 08, 2025	0.38	0.39	0.39	0.41	0.38	22
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

US Solar Fund Plc (USF.L) LSE