LSE - Delayed Quote
GBp
NextEnergy Solar Fund Limited (NESF.L)
47.20
-1.70
(-3.48%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.70
49.00
47.20
47.20
47.20
790,907
Oct 29, 2026
48.00
48.95
47.28
48.90
48.90
1,399,778
Oct 28, 2026
47.45
48.50
46.90
48.30
48.30
1,623,042
Oct 27, 2026
47.50
48.50
46.84
47.40
47.40
2,889,345
Oct 26, 2026
48.35
48.42
47.60
47.90
47.90
822,288
Oct 23, 2026
47.40
48.45
47.40
48.35
48.35
1,132,924
Oct 22, 2026
48.05
48.50
47.10
47.60
47.60
735,722
Oct 21, 2026
48.00
48.70
47.95
48.55
48.55
518,417
Oct 20, 2026
48.10
48.95
47.15
48.20
48.20
718,073
Oct 19, 2026
49.00
49.00
47.25
48.00
48.00
1,156,444
Oct 16, 2026
47.95
48.80
47.95
48.65
48.65
1,042,376
Oct 15, 2026
47.10
48.60
47.10
47.40
47.40
1,066,831
Oct 14, 2026
49.00
49.00
47.40
48.05
48.05
2,336,299
Oct 13, 2026
48.00
48.90
47.60
47.90
47.90
1,391,998
Oct 12, 2026
47.80
49.00
47.05
47.70
47.70
758,392
Oct 9, 2026
48.85
48.85
47.00
47.00
47.00
546,326
Oct 8, 2026
48.00
48.95
47.55
47.70
47.70
859,350
Oct 7, 2026
48.30
48.65
48.00
48.00
48.00
466,473
Oct 6, 2026
48.00
48.55
48.00
48.45
48.45
590,973
Oct 5, 2026
48.05
49.00
48.00
48.25
48.25
659,876
Oct 2, 2026
48.20
48.95
48.00
48.25
48.25
2,164,172
Oct 1, 2026
48.00
49.00
48.00
48.00
48.00
1,044,709
Sep 30, 2026
48.25
49.45
48.20
48.45
48.45
1,700,223
Sep 29, 2026
49.60
49.95
48.24
48.30
48.30
978,112
Sep 28, 2026
49.05
49.85
48.50
48.55
48.55
2,815,892
Sep 25, 2026
49.15
49.60
48.50
48.50
48.50
1,479,553
Sep 24, 2026
49.00
49.55
48.49
49.10
49.10
1,228,664
Sep 23, 2026
49.30
50.00
49.00
49.10
49.10
1,385,290
Sep 22, 2026
49.20
49.70
49.00
49.00
49.00
831,100
Sep 21, 2026
49.50
49.90
49.20
49.75
49.75
1,071,043
Sep 18, 2026
49.20
49.50
48.87
49.45
49.45
2,345,524
Sep 17, 2026
49.70
50.00
49.00
49.20
49.20
1,597,421
Sep 16, 2026
49.50
49.95
49.00
49.70
49.70
1,047,267
Sep 15, 2026
50.00
50.00
49.50
49.50
49.50
602,518
Sep 14, 2026
50.00
50.00
49.50
50.00
50.00
925,964
Sep 11, 2026
50.00
50.00
49.50
50.00
50.00
672,661
Sep 10, 2026
49.95
50.00
49.60
49.80
49.80
1,025,551
Sep 9, 2026
50.00
50.00
49.50
49.70
49.70
712,492
Sep 8, 2026
49.50
50.17
49.50
49.95
49.95
2,102,229
Sep 7, 2026
49.40
50.00
49.40
49.50
49.50
1,014,571
Sep 4, 2026
49.50
50.04
49.10
49.50
49.50
3,464,704
Sep 3, 2026
49.30
49.90
48.94
49.30
49.30
512,693
Sep 2, 2026
50.00
50.00
49.40
49.40
49.40
757,404
Sep 1, 2026
50.20
51.17
48.85
49.50
49.50
3,403,953
Aug 28, 2026
49.85
50.50
48.50
49.50
49.50
1,465,200
Aug 27, 2026
49.00
49.95
48.55
48.80
48.80
645,211
Aug 26, 2026
48.50
50.00
48.50
48.85
48.85
1,013,694
Aug 25, 2026
48.30
49.75
48.30
48.60
48.60
913,955
Aug 24, 2026
48.50
49.95
48.40
48.55
48.55
726,455
Aug 21, 2026
48.40
49.65
48.05
48.65
48.65
508,136
Aug 20, 2026
49.30
50.00
48.00
49.10
49.10
2,189,661
Aug 19, 2026
49.30
50.00
49.30
49.30
49.30
623,437
Aug 18, 2026
49.00
50.00
49.00
49.30
49.30
790,831
Aug 17, 2026
49.30
50.00
49.00
49.00
49.00
1,103,801
Aug 14, 2026
49.20
50.20
48.95
49.00
49.00
889,352
Aug 13, 2026
1.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
50.00
51.40
48.95
49.55
49.55
1,026,085
Aug 12, 2026
51.30
52.20
50.90
51.10
51.08
1,150,408
Aug 11, 2026
51.50
52.50
50.70
51.50
51.48
1,958,147
Aug 10, 2026
51.30
52.50
50.30
51.50
51.48
2,408,983
Aug 7, 2026
50.20
51.63
50.20
50.80
50.78
1,285,926
Aug 6, 2026
49.50
51.00
49.50
50.30
50.28
1,389,001
Aug 5, 2026
48.90
50.80
48.90
49.60
49.58
678,612
Aug 4, 2026
48.30
50.90
48.30
49.40
49.38
835,356
Aug 3, 2026
49.60
51.20
48.55
49.10
49.08
1,606,970
Jul 31, 2026
49.95
51.20
48.85
48.85
48.83
953,279
Jul 30, 2026
49.70
51.20
48.85
49.70
49.68
874,480
Jul 29, 2026
49.75
50.00
49.65
49.80
49.78
849,554
Jul 28, 2026
49.70
50.30
48.85
50.00
49.98
730,636
Jul 27, 2026
49.55
51.20
49.00
49.80
49.78
1,456,583
Jul 24, 2026
50.00
51.20
49.60
50.10
50.08
480,352
Jul 23, 2026
50.10
51.10
50.00
50.10
50.08
779,895
Jul 22, 2026
50.80
51.10
50.20
50.20
50.18
1,422,008
Jul 21, 2026
50.20
51.20
50.17
50.40
50.38
646,704
Jul 20, 2026
50.50
51.00
50.00
50.20
50.18
2,030,447
Jul 17, 2026
52.00
52.00
50.50
50.50
50.48
1,931,643
Jul 16, 2026
52.00
52.00
49.95
51.50
51.48
2,803,404
Jul 15, 2026
50.10
52.10
49.44
50.50
50.48
8,437,548
Jul 14, 2026
46.60
48.00
46.60
47.80
47.78
1,824,951
Jul 13, 2026
46.40
47.50
46.40
46.60
46.58
553,221
Jul 10, 2026
46.85
47.30
46.30
46.55
46.53
791,195
Jul 9, 2026
47.20
47.35
46.45
46.45
46.43
552,992
Jul 8, 2026
47.20
47.20
46.50
46.65
46.63
453,371
Jul 7, 2026
46.50
47.15
46.30
46.95
46.93
784,997
Jul 6, 2026
46.50
46.80
46.10
46.30
46.28
683,566
Jul 3, 2026
46.40
46.90
46.05
46.50
46.48
492,706
Jul 2, 2026
46.90
47.20
45.75
46.80
46.78
1,805,813
Jul 1, 2026
45.70
46.95
45.20
46.55
46.53
888,003
Jun 30, 2026
45.55
46.40
45.25
45.85
45.83
1,076,299
Jun 29, 2026
46.20
46.40
45.10
45.55
45.53
676,032
Jun 26, 2026
45.25
46.20
45.05
45.90
45.88
858,271
Jun 25, 2026
45.45
46.20
44.45
45.40
45.38
3,370,628
Jun 24, 2026
45.30
46.10
44.60
44.80
44.78
2,021,376
Jun 23, 2026
45.95
46.00
44.70
44.85
44.83
3,183,349
Jun 22, 2026
46.75
47.04
45.17
45.20
45.18
2,043,931
Jun 19, 2026
47.30
47.80
46.65
47.20
47.18
3,034,987
Jun 18, 2026
47.30
47.90
46.70
47.15
47.13
1,634,621
Jun 17, 2026
48.00
48.00
47.10
47.50
47.48
1,651,883
Jun 16, 2026
47.30
48.00
46.75
47.20
47.18
1,804,568
Jun 15, 2026
47.65
48.00
47.10
47.40
47.38
1,003,693
Jun 12, 2026
47.30
47.70
46.80
47.60
47.58
918,300
Jun 11, 2026
47.00
47.60
46.55
47.35
47.33
3,263,309
Jun 10, 2026
47.20
47.50
46.25
47.50
47.48
1,023,696
Jun 9, 2026
47.10
47.62
46.25
46.85
46.83
2,135,825
Jun 8, 2026
46.30
47.40
46.10
47.10
47.08
1,208,769
Jun 5, 2026
46.90
47.50
46.45
47.00
46.98
1,098,726
Jun 4, 2026
46.80
47.45
46.20
46.70
46.68
1,448,722
Jun 3, 2026
45.50
46.90
44.00
46.55
46.53
4,207,715
Jun 2, 2026
48.10
49.95
48.10
48.45
48.43
2,201,723
Jun 1, 2026
46.05
49.95
45.83
47.95
47.93
7,926,474
May 29, 2026
45.40
46.00
44.70
45.25
45.23
1,158,018
May 28, 2026
45.20
45.35
44.30
45.20
45.18
445,033
May 27, 2026
44.55
45.40
44.15
44.50
44.48
1,623,800
May 26, 2026
45.00
45.45
44.05
44.20
44.18
3,155,624
May 22, 2026
45.10
45.20
44.05
44.20
44.18
1,706,832
May 21, 2026
45.00
45.35
44.15
44.90
44.88
860,746
May 20, 2026
44.40
45.60
44.00
44.85
44.83
1,658,331
May 19, 2026
44.95
45.45
44.05
44.60
44.58
877,763
May 18, 2026
44.05
45.15
43.35
44.40
44.38
856,197
May 15, 2026
43.75
44.95
43.45
44.25
44.23
1,448,337
May 14, 2026
2.11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
44.45
45.00
43.26
44.65
44.63
3,403,649
May 13, 2026
47.40
47.60
45.55
45.60
45.56
2,482,382
May 12, 2026
48.00
48.00
46.30
46.85
46.81
2,156,072
May 11, 2026
46.50
48.29
45.75
47.45
47.41
2,315,486
May 8, 2026
46.30
46.95
45.50
46.30
46.26
1,021,381
May 7, 2026
46.45
46.45
44.95
46.40
46.36
3,223,178
May 6, 2026
46.00
47.45
45.00
46.30
46.26
3,179,064
May 5, 2026
47.50
47.68
46.10
47.00
46.96
1,841,252
May 1, 2026
46.50
47.95
46.50
47.25
47.21
1,008,934
Apr 30, 2026
46.10
48.00
45.55
47.70
47.66
1,522,369
Apr 29, 2026
45.75
46.00
45.10
46.00
45.96
653,720
Apr 28, 2026
46.00
46.00
45.05
45.55
45.51
593,720
Apr 27, 2026
46.10
46.20
45.05
45.70
45.66
1,341,425
Apr 24, 2026
44.65
46.45
44.65
46.15
46.11
674,767
Apr 23, 2026
46.20
46.45
44.75
45.85
45.81
668,828
Apr 22, 2026
44.00
46.30
43.75
46.00
45.96
2,470,273
Apr 21, 2026
44.55
45.35
43.00
44.05
44.01
3,410,609
Apr 20, 2026
46.95
46.95
44.25
44.35
44.31
3,064,120
Apr 17, 2026
47.50
47.75
45.80
45.80
45.76
2,005,676
Apr 16, 2026
47.75
48.00
46.65
47.60
47.56
2,203,384
Apr 15, 2026
47.85
48.35
46.60
47.10
47.06
2,555,704
Apr 14, 2026
46.00
48.05
46.00
47.60
47.56
3,346,358
Apr 13, 2026
46.10
46.90
45.11
46.00
45.96
1,111,463
Apr 10, 2026
45.05
46.35
45.00
46.00
45.96
1,399,952
Apr 9, 2026
45.90
45.90
45.00
45.20
45.16
2,288,634
Apr 8, 2026
45.20
46.74
45.20
45.55
45.51
2,568,487
Apr 7, 2026
44.30
45.56
43.90
45.20
45.16
1,756,419
Apr 2, 2026
44.25
44.75
43.50
44.35
44.31
2,184,169
Apr 1, 2026
45.10
45.95
43.75
43.95
43.91
1,982,176
Mar 31, 2026
45.15
45.15
43.73
44.45
44.41
1,253,830
Mar 30, 2026
44.70
45.05
43.30
43.95
43.91
2,297,640
Mar 27, 2026
45.80
45.80
43.85
44.65
44.61
2,083,791
Mar 26, 2026
46.50
46.50
44.70
45.15
45.11
935,800
Mar 25, 2026
45.50
46.61
45.00
45.90
45.86
2,227,870
Mar 24, 2026
43.95
45.73
43.50
45.00
44.96
2,415,649
Mar 23, 2026
44.30
46.00
43.33
44.65
44.61
2,233,235
Mar 20, 2026
46.35
46.35
43.95
44.75
44.71
3,158,740
Mar 19, 2026
46.05
46.85
44.73
46.10
46.06
2,149,333
Mar 18, 2026
45.90
46.50
44.45
45.60
45.56
1,545,124
Mar 17, 2026
44.60
45.65
43.82
44.75
44.71
2,391,242
Mar 16, 2026
47.10
47.10
43.60
44.05
44.01
3,955,360
Mar 13, 2026
47.10
47.45
44.60
45.35
45.31
5,020,222
Mar 12, 2026
47.10
47.50
43.16
47.35
47.31
8,221,787
Mar 11, 2026
49.50
50.30
44.15
45.30
45.26
20,866,271
Mar 10, 2026
54.30
55.70
52.90
54.60
54.56
2,989,616
Mar 9, 2026
52.50
54.30
51.50
53.30
53.26
2,026,322
Mar 6, 2026
53.20
54.00
51.70
52.50
52.46
2,271,525
Mar 5, 2026
53.10
54.10
52.40
53.50
53.46
2,567,878
Mar 4, 2026
50.70
53.40
50.70
52.50
52.46
978,376
Mar 3, 2026
51.00
52.30
50.60
52.00
51.96
1,880,056
Mar 2, 2026
51.00
52.43
51.30
51.80
51.76
2,411,791
Feb 27, 2026
50.90
52.50
50.30
51.70
51.66
2,291,246
Feb 26, 2026
50.30
50.80
49.65
50.80
50.76
1,322,831
Feb 25, 2026
49.60
51.50
49.60
50.40
50.36
870,566
Feb 24, 2026
49.90
50.00
49.40
49.45
49.41
1,464,328
Feb 23, 2026
48.80
50.00
48.80
49.40
49.36
1,476,826
Feb 20, 2026
49.40
50.60
48.85
49.70
49.66
1,797,117
Feb 19, 2026
50.70
51.80
48.95
49.35
49.31
2,141,795
Feb 18, 2026
50.00
51.00
49.47
51.00
50.96
5,997,127
Feb 17, 2026
50.60
51.80
50.37
50.50
50.46
936,328
Feb 16, 2026
51.00
52.40
50.60
50.60
50.56
1,846,605
Feb 13, 2026
52.50
53.00
50.50
51.00
50.96
2,337,515
Feb 12, 2026
2.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
53.70
53.70
51.00
51.00
50.96
5,064,969
Feb 11, 2026
55.20
56.00
54.40
55.50
55.43
6,589,114
Feb 10, 2026
54.70
56.00
53.60
55.20
55.13
5,507,383
Feb 9, 2026
53.20
55.00
53.20
54.70
54.63
5,333,882
Feb 6, 2026
52.10
54.20
52.10
53.40
53.34
3,166,479
Feb 5, 2026
51.40
52.86
50.20
52.60
52.54
3,595,234
Feb 4, 2026
50.60
51.50
50.40
51.00
50.94
3,497,297
Feb 3, 2026
51.60
52.10
50.80
51.00
50.94
3,052,885
Feb 2, 2026
51.80
52.30
50.60
50.60
50.54
2,471,284
Jan 30, 2026
51.40
52.60
51.20
51.50
51.44
2,311,225
Jan 29, 2026
50.80
52.70
50.70
51.40
51.34
3,559,068
Jan 28, 2026
49.50
52.00
48.90
51.30
51.24
5,800,529
Jan 27, 2026
49.90
50.40
48.90
49.00
48.94
1,205,813
Jan 26, 2026
49.20
49.91
48.90
49.05
48.99
1,644,576
Jan 23, 2026
49.10
49.88
49.00
49.10
49.04
1,205,395
Jan 22, 2026
49.40
50.40
48.50
49.10
49.04
2,773,699
Jan 21, 2026
48.50
49.95
48.15
48.75
48.69
1,656,169
Jan 20, 2026
49.70
49.83
48.50
48.50
48.44
4,042,701
Jan 19, 2026
49.40
50.24
48.90
49.10
49.04
1,727,382
Jan 16, 2026
49.80
51.00
49.00
49.40
49.34
3,250,925
Jan 15, 2026
49.40
51.00
48.80
49.10
49.04
2,615,324
Jan 14, 2026
49.50
50.90
48.55
48.80
48.74
3,259,950
Jan 13, 2026
49.75
51.00
48.60
49.20
49.14
1,789,622
Jan 12, 2026
49.80
50.84
49.08
49.70
49.64
1,746,370
Jan 9, 2026
49.45
49.80
48.80
49.75
49.69
1,769,313
Jan 8, 2026
49.35
51.00
49.15
49.15
49.09
1,682,417
Jan 7, 2026
50.00
50.00
49.15
49.35
49.29
1,989,564
Jan 6, 2026
50.40
50.60
49.60
49.80
49.74
2,341,676
Jan 5, 2026
51.00
51.30
49.80
50.20
50.14
4,203,728
Jan 2, 2026
49.10
51.20
49.10
50.40
50.34
4,209,454
Dec 31, 2025
49.70
50.70
49.10
50.00
49.94
866,602
Dec 30, 2025
49.95
51.60
49.10
49.50
49.44
1,072,689
Dec 29, 2025
50.00
51.10
49.00
49.00
48.94
1,480,295
Dec 24, 2025
49.90
50.50
49.75
50.00
49.94
455,105
Dec 23, 2025
50.80
51.05
49.80
50.00
49.94
2,425,817
Dec 22, 2025
49.90
52.00
49.55
50.90
50.84
2,025,461
Dec 19, 2025
50.10
50.90
49.80
50.10
50.04
1,386,285
Dec 18, 2025
50.10
50.80
50.00
50.10
50.04
1,569,073
Dec 17, 2025
51.20
52.20
49.90
50.30
50.24
2,238,505
Dec 16, 2025
50.30
51.20
50.10
50.90
50.84
1,942,055
Dec 15, 2025
49.50
51.20
49.50
50.60
50.54
796,875
Dec 12, 2025
51.00
51.20
49.75
50.50
50.44
992,994
Dec 11, 2025
49.50
51.10
49.15
50.20
50.14
5,321,643
Dec 10, 2025
50.00
51.70
49.55
49.85
49.79
6,960,594
Dec 9, 2025
51.10
52.10
50.00
50.00
49.94
3,320,926
Dec 8, 2025
53.50
54.90
50.52
51.20
51.14
6,214,605
Dec 5, 2025
54.10
55.60
53.50
54.60
54.54
1,806,947
Dec 4, 2025
54.60
55.58
53.80
54.10
54.04
1,998,287
Dec 3, 2025
54.00
55.00
52.76
54.10
54.04
4,825,393
Dec 2, 2025
52.20
54.13
51.86
53.50
53.44
2,134,916
Dec 1, 2025
52.00
52.90
51.20
51.80
51.74
1,103,066
Nov 28, 2025
52.00
52.24
50.80
51.50
51.44
2,957,167
Nov 27, 2025
50.00
51.50
49.05
51.40
51.34
4,118,590
Nov 26, 2025
50.40
51.90
49.15
49.50
49.44
3,537,119
Nov 25, 2025
52.00
52.00
49.55
49.60
49.54
4,260,407
Nov 24, 2025
52.70
53.20
50.00
50.60
50.54
5,904,172
Nov 21, 2025
52.30
53.00
49.51
51.90
51.84
4,864,650
Nov 20, 2025
54.20
54.90
51.50
52.10
52.04
2,718,756
Nov 19, 2025
54.60
55.00
54.07
54.50
54.44
1,085,802
Nov 18, 2025
54.80
55.80
53.60
54.60
54.54
1,942,931
Nov 17, 2025
55.20
56.20
54.60
55.40
55.33
1,719,799
Nov 14, 2025
55.20
55.40
53.60
55.10
55.03
3,903,564
Nov 13, 2025
2.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
56.60
57.80
55.00
55.60
55.53
3,843,964
Nov 12, 2025
59.20
59.30
57.10
57.90
57.81
5,161,623
Nov 11, 2025
60.00
60.60
58.50
59.20
59.11
3,450,352
Nov 10, 2025
58.70
61.10
57.60
60.20
60.11
2,757,135
Nov 7, 2025
58.50
60.30
57.70
58.60
58.51
3,288,696
Nov 6, 2025
60.70
60.90
58.50
58.50
58.41
1,652,639
Nov 5, 2025
59.00
60.30
58.10
59.90
59.81
2,308,261
Nov 4, 2025
58.80
59.80
58.13
59.00
58.91
2,171,343
Nov 3, 2025
61.60
62.20
58.00
58.90
58.81
6,579,425
Oct 31, 2025
61.90
62.08
60.80
61.60
61.50
578,174
Oct 30, 2025
61.50
62.30
60.90
61.90
61.80
1,552,726
