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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.3	27.2	27.2	27.3	26.49	7,092
December 03, 2025	27.3	27.3	26.64	28.18	25.8	91,079
December 02, 2025	27.3	27.3	26.64	27.3	25.8	36,876
December 01, 2025	27.3	27.3	26.64	28.1	25.8	10,364
November 28, 2025	27.3	27.3	26.64	27.3	25.8	45,506
November 27, 2025	27.3	27.3	26.64	27.3	25.8	129,785
November 26, 2025	27.3	27.3	27.3	27.3	25.83	34
November 25, 2025	27.3	27.3	27.3	27.3	25.8	23,319
November 24, 2025	27.4	27.3	27.3	27.4	25.8	22,011
November 21, 2025	27.4	27.4	27.4	27.4	26	1.73M
November 20, 2025	27.4	27.4	27.4	27.4	25	112,349
November 19, 2025	27.4	27.4	27.4	27.4	27.4	508,228
November 18, 2025	27.4	27.4	27.4	27.4	26.03	19,187
November 17, 2025	27.4	27.4	27.4	27.4	26	1.51M
November 14, 2025	28.07	27.3	27.3	28.07	26.03	11,948
November 13, 2025	0.28	0.28	0.28	0.28	0.26	2,470
November 12, 2025	0.28	0.28	0.28	0.28	0.26	60,812
November 11, 2025	0.28	0.28	0.28	0.28	0.26	32,353
November 10, 2025	0.28	0.28	0.28	0.29	0.26	41,707
November 07, 2025	27.7	27.5	27.5	28.6	26.67	34,987
November 06, 2025	27.7	27.5	27.5	27.7	27.37	6,166
November 05, 2025	27.7	27.5	27.5	27.7	26.23	13,875
November 04, 2025	27.7	27.5	27.5	27.7	26.25	20,980
November 03, 2025	27.7	27.5	27.5	28.67	26.23	4,640
October 31, 2025	27.7	27.5	27.5	28.67	26.2	39,929
October 30, 2025	27.7	27.5	27.5	27.7	26.2	25,213
October 29, 2025	27.7	27.5	27.5	27.7	26.23	25,482
October 28, 2025	27.7	27.5	27.5	27.7	26	134,837
October 27, 2025	27.7	27.5	27.5	27.7	26.35	12,541
October 24, 2025	28.3	27.5	27.5	28.3	26.34	12,333
October 23, 2025	28.3	27.9	27.9	28.3	27	80,686
October 22, 2025	28.3	28.5	28.5	28.5	28.3	172,752
October 21, 2025	28.3	28.5	28.5	28.5	28.3	172,752
October 20, 2025	28.5	28.5	28.5	28.5	27.4	5,664
October 17, 2025	28.3	28.3	28.3	28.3	28.3	58,324
October 16, 2025	28.3	28.5	28.5	28.5	27.4	39,672
October 15, 2025	28.3	28.5	28.5	29.49	27.42	26,286
October 14, 2025	28.3	28.5	28.5	28.5	27.4	101,943
October 13, 2025	28.3	28.5	28.5	28.5	27.4	55,922
October 10, 2025	28.3	28.5	28.5	28.5	27.41	99,168
October 09, 2025	28.3	28.5	28.5	28.5	27.4	10,034
October 08, 2025	28.7	28.7	28.28	28.7	27.41	6,438
October 07, 2025	28.7	28.7	28.28	28.7	27.4	114,195
October 06, 2025	28.7	28.7	28.28	28.7	27.59	42,592
October 03, 2025	28.7	28.7	28.28	28.7	27.59	5,098
October 02, 2025	28.7	28.7	28.28	28.7	27.58	103,141
October 01, 2025	28.7	28.7	28.28	29.8	27.56	23,757
September 30, 2025	28.7	28.7	28.28	28.7	27.56	10,066
September 29, 2025	28.7	28.7	28.28	28.7	27.43	3,517
September 26, 2025	28.7	28.6	28.6	28.7	27.48	63,134
September 25, 2025	28.7	28.7	28.7	29.8	27	9,500
September 24, 2025	28.7	28.7	28.7	28.7	28.14	30,000
September 23, 2025	28.7	28.7	28.7	28.7	28	29,280
September 22, 2025	28.7	28.7	28.7	28.9	28	128,334
September 19, 2025	0.29	0.29	0.29	0.29	0.29	38,248
September 18, 2025	0.29	0.29	0.29	0.29	0.29	41,680
September 17, 2025	0.29	0.29	0.29	0.29	0.29	65,874
September 16, 2025	0.29	0.29	0.29	0.29	0.29	62,221
September 15, 2025	0.29	0.29	0.29	0.3	0.28	78,512
September 12, 2025	0.29	0.29	0.29	0.3	0.29	32,790

US Solar Fund Plc (USFP.L) LSE