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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.45	28.6	28.6	28.6	27.42	47,529
August 15, 2025	27.45	28.6	28.6	29.37	27.45	5,113
August 14, 2025	27.79	28.6	28.6	29.38	27.45	58,440
August 13, 2025	29.64	28.8	28.8	29.64	28.8	26,269
August 12, 2025	27.89	28.8	28.8	28.8	27.89	7,061
August 11, 2025	28	28.8	28.8	29.7	28	62,029
August 08, 2025	28.8	28.8	28.8	28.8	28.8	0
August 07, 2025	27.92	28.8	28.8	28.8	27.92	49,906
August 06, 2025	27.88	28.8	28.8	29.76	27.72	62,026
August 05, 2025	27.72	28.8	28.8	28.8	27.72	16,021
August 04, 2025	29.88	28.8	28.8	29.88	27.88	9,248
August 01, 2025	27.86	28.8	28.8	29.98	27.72	15,946
July 31, 2025	27.88	28.8	28.8	29.98	27.88	4,961
July 30, 2025	27.88	28.8	28.8	28.8	27.88	27,597
July 29, 2025	27.88	28.8	28.8	28.8	27.88	5,186
July 28, 2025	27.72	28.8	28.8	28.8	27.72	14,513
July 25, 2025	29.88	28.8	28.8	30	28.8	12,482
July 24, 2025	27.6	28.8	28.8	28.8	27.6	41,206
July 23, 2025	28.27	28.8	28.8	28.8	28.27	4,666
July 22, 2025	29.85	28.7	28.7	29.85	28.25	33,171
July 21, 2025	28.58	28.5	28.5	29.85	27.99	79,521
July 18, 2025	27.45	27.8	27.8	27.8	27.45	47,267
July 17, 2025	27.43	27.8	27.8	27.8	27.43	32,184
July 16, 2025	28.42	27.8	27.8	28.42	27.8	2,933
July 15, 2025	27.32	27.8	27.8	27.8	27.32	20,169
July 14, 2025	28.22	27.6	27.6	28.22	27.43	57,286
July 11, 2025	28.22	28.4	28.4	28.4	28.22	18
July 10, 2025	28.22	29.8	29.8	29.8	27.45	109,996
July 09, 2025	27.41	28	28	28.22	27.41	16,961
July 08, 2025	28.22	29	29	29	27.4	29,348
July 07, 2025	27.36	28	28	28	27.36	50,361
July 04, 2025	28.22	28	28	28.22	28	1,575
July 03, 2025	28.22	28	28	28.22	28	5,250
July 02, 2025	28	28	28	28	28	0
July 01, 2025	27.36	28	28	28	27.36	9,909
June 30, 2025	27.34	28	28	28.22	27.34	81,743
June 27, 2025	28.22	28	28	28.22	28	2,215
June 26, 2025	27.32	28	28	28.22	27.32	2,409
June 25, 2025	27.27	28	28	28.7	27.27	220,892
June 24, 2025	28.22	28	28	28.22	27.2	16,378
June 23, 2025	27.1	28	28	28.22	27.1	3,814
June 20, 2025	28.22	28	28	28.22	27.1	37,331
June 19, 2025	28.75	28	28	28.75	28	10,250
June 18, 2025	29.3	28.5	28.5	29.3	28.5	38,374
June 17, 2025	28	28.5	28.5	29.36	27	107,378
June 16, 2025	28	29	29	29.62	28	30,071
June 13, 2025	28	29	29	29.64	28	14,972
June 12, 2025	29.38	29	29	29.38	28.03	45,574
June 11, 2025	29.58	30	30	30.9	29.38	53,482
June 10, 2025	31	30.2	30.2	31	29.58	10,564
June 09, 2025	31	30.2	30.2	31	30.2	5,206
June 06, 2025	29.7	30.2	30.2	30.2	29.7	140,000
June 05, 2025	31	30.2	30.2	31	29.8	5,892
June 04, 2025	31	30.2	30.2	31	30.2	316
June 03, 2025	29.58	30.2	30.2	30.2	29.58	4,978
June 02, 2025	29.8	30.2	30.2	31	29.7	9,487
May 30, 2025	31	30.2	30.2	31	29.5	19,725
May 29, 2025	29.5	30	30	30	29.5	25,151
May 28, 2025	29.5	30	30	31	29.5	10,810
May 27, 2025	31	30	30	31	29.5	30,180

US Solar Fund Plc (USFP.L) LSE