US Solar Fund Plc (USFP.L) LSE
23.60
-0.5(-2.07%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
23.60
-0.5(-2.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.1 | 23.6 | 23.6 | 24.59 | 23.4 | 107,212 |
| March 12, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 23.62 | 4,042 |
| March 11, 2026 | 24.1 | 23.6 | 23.6 | 24.6 | 23.6 | 6,545 |
| March 10, 2026 | 24.1 | 23.6 | 23.6 | 24.8 | 23.6 | 45,104 |
| March 09, 2026 | 24.1 | 24.1 | 24.1 | 24.6 | 23.62 | 2,945 |
| March 06, 2026 | 24.6 | 24.1 | 24.1 | 24.6 | 23.6 | 37,269 |
| March 05, 2026 | 24.1 | 24.1 | 24.1 | 24.6 | 23.61 | 31,039 |
| March 04, 2026 | 24 | 24.1 | 24.1 | 24.35 | 23.61 | 10,749 |
| March 03, 2026 | 24.1 | 24.1 | 24.1 | 24.8 | 23.61 | 114,778 |
| March 02, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 23.53 | 5,288 |
| February 27, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 24 | 3,524 |
| February 26, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 24 | 5,000 |
| February 25, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 23.4 | 29,069 |
| February 24, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 23.43 | 3,002 |
| February 23, 2026 | 24.1 | 24.2 | 24.2 | 24.2 | 23.43 | 88,197 |
| February 20, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.43 | 100,000 |
| February 19, 2026 | 24.1 | 24.1 | 0 | 24.1 | 24 | 1 |
| February 18, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.43 | 22,678 |
| February 17, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.42 | 44,893 |
| February 16, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.42 | 30,138 |
| February 13, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.42 | 14,998 |
| February 12, 2026 | 24.1 | 24.1 | 0 | 24.75 | 23.42 | 2,181 |
| February 11, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.99 | 755 |
| February 10, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.41 | 15,087 |
| February 09, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.41 | 22,162 |
| February 06, 2026 | 24.1 | 24.1 | 0 | 24.79 | 23.41 | 32,977 |
| February 05, 2026 | 24.1 | 24.1 | 0 | 24.6 | 23.4 | 416,123 |
| February 04, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.4 | 123,869 |
| February 03, 2026 | 24.1 | 24.1 | 0 | 24.1 | 23.4 | 10,291 |
| February 02, 2026 | 24 | 24.1 | 0 | 24.6 | 23.4 | 86,073 |
| January 30, 2026 | 24 | 24.1 | 0 | 24.1 | 23.41 | 287,285 |
| January 29, 2026 | 24.5 | 24.1 | 0 | 24.5 | 23.47 | 88,486 |
| January 28, 2026 | 24.5 | 24.5 | 0 | 24.67 | 24 | 12,776 |
| January 27, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.05 | 5,046 |
| January 26, 2026 | 24.5 | 24.5 | 0 | 24.67 | 24.05 | 7,716 |
| January 23, 2026 | 24.5 | 24.5 | 0 | 24.99 | 24.09 | 86,491 |
| January 22, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.09 | 12,372 |
| January 21, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.09 | 7,039 |
| January 20, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24 | 34,546 |
| January 19, 2026 | 24.5 | 24.5 | 0 | 24.5 | 24.09 | 20,014 |
| January 16, 2026 | 24.9 | 24.5 | 0 | 24.9 | 23.6 | 256,594 |
| January 15, 2026 | 24.9 | 24.6 | 0 | 24.9 | 24.1 | 9,445 |
| January 14, 2026 | 24.9 | 24.6 | 0 | 24.9 | 24.46 | 33,842 |
| January 13, 2026 | 24.9 | 24.6 | 0 | 24.9 | 24.02 | 60,707 |
| January 12, 2026 | 24.9 | 24.6 | 0 | 24.9 | 24.01 | 53,271 |
| January 09, 2026 | 0.25 | 0.25 | 0 | 0.25 | 0.24 | 16,071 |
| January 08, 2026 | 24.9 | 24.6 | 0 | 24.9 | 24.46 | 80,000 |
| January 07, 2026 | 24.9 | 24.6 | 0 | 25 | 24.01 | 158,164 |
| January 06, 2026 | 24.9 | 24.9 | 0 | 24.9 | 24.38 | 6,080 |
| January 05, 2026 | 25.4 | 24.9 | 0 | 25.4 | 24.46 | 184,002 |
| January 02, 2026 | 26.5 | 25.4 | 0 | 26.5 | 24 | 238,371 |
| December 31, 2025 | 26.5 | 26.5 | 0 | 26.5 | 25 | 16,140 |
| December 30, 2025 | 26 | 26 | 0 | 27 | 25 | 7,301 |
| December 29, 2025 | 26.7 | 26 | 0 | 26.7 | 25 | 49,189 |
| December 24, 2025 | 26.7 | 26.7 | 0 | 26.7 | 26.7 | 28,000 |
| December 23, 2025 | 26.7 | 26.7 | 0 | 26.7 | 26.7 | 28,000 |
| December 22, 2025 | 26.7 | 26.7 | 0 | 26.7 | 25.03 | 10,000 |
| December 19, 2025 | 26.7 | 26.7 | 0 | 26.7 | 25.9 | 257,963 |
| December 18, 2025 | 26.8 | 26.7 | 0 | 26.8 | 25 | 66,000 |
| December 17, 2025 | 27 | 26.8 | 0 | 27 | 25 | 178,117 |