NextEnergy Solar Fund Limited Red (NESF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NextEnergy Solar Fund Limited Red

Date Open High Low Close* Volume
24/12/2025 49.90p 50.50p 49.75p 50.00p 455109
23/12/2025 50.80p 51.05p 49.80p 50.00p 2425822
22/12/2025 49.90p 52.00p 49.55p 50.90p 2025463
19/12/2025 50.10p 50.90p 49.80p 50.10p 1386286
18/12/2025 50.10p 50.80p 50.00p 50.10p 1569074
17/12/2025 51.20p 52.20p 49.90p 50.30p 2238508
16/12/2025 50.30p 51.20p 50.10p 50.90p 1942055
15/12/2025 49.50p 51.20p 49.50p 50.60p 796876
12/12/2025 51.00p 51.20p 49.75p 50.50p 992997
11/12/2025 49.50p 51.10p 49.15p 50.20p 5321647
10/12/2025 50.00p 51.70p 49.55p 49.85p 6960590
09/12/2025 51.10p 52.10p 50.00p 50.00p 3320931
08/12/2025 53.50p 54.90p 50.52p 51.20p 6214605
05/12/2025 54.10p 55.60p 53.50p 54.60p 1806951
04/12/2025 54.60p 55.58p 53.80p 54.10p 1998289
03/12/2025 54.00p 55.00p 52.76p 54.10p 4825392
02/12/2025 52.20p 54.14p 51.86p 53.50p 2134914
01/12/2025 52.00p 52.90p 51.20p 51.80p 1103068
28/11/2025 52.00p 52.24p 50.80p 51.50p 2957172
27/11/2025 50.00p 51.50p 49.05p 51.40p 4118590
26/11/2025 50.40p 51.90p 49.15p 49.50p 3537117
25/11/2025 52.00p 52.00p 49.55p 49.60p 4260408
24/11/2025 52.70p 53.20p 50.00p 50.60p 5904177
21/11/2025 52.30p 53.00p 49.51p 51.90p 4864651
20/11/2025 54.20p 54.90p 51.50p 52.10p 2718760
19/11/2025 54.60p 55.00p 54.07p 54.50p 1085796
18/11/2025 54.80p 55.80p 53.60p 54.60p 1942936
17/11/2025 55.20p 56.20p 54.60p 55.40p 1719798
14/11/2025 55.20p 55.40p 53.60p 55.10p 3903563
13/11/2025 56.60p 57.80p 55.00p 55.60p 3843966
12/11/2025 59.20p 59.30p 57.10p 57.90p 5161620
11/11/2025 60.00p 60.60p 58.50p 59.20p 3450356
10/11/2025 58.70p 61.10p 57.60p 60.20p 2757142
07/11/2025 58.50p 60.30p 57.70p 58.60p 3288703
06/11/2025 60.70p 60.90p 58.50p 58.50p 1652646
05/11/2025 59.00p 60.30p 58.10p 59.90p 2308262
04/11/2025 58.80p 59.80p 58.13p 59.00p 2171346
03/11/2025 61.60p 62.20p 58.00p 58.90p 6579437
31/10/2025 61.90p 62.08p 60.80p 61.60p 578179
30/10/2025 61.50p 62.30p 60.90p 61.90p 1552725
29/10/2025 62.00p 62.80p 61.40p 62.40p 1407347
28/10/2025 62.70p 62.70p 61.30p 62.00p 1453954
27/10/2025 61.40p 63.00p 60.80p 62.70p 1990520
24/10/2025 60.30p 61.55p 59.82p 61.40p 1619588
23/10/2025 60.70p 60.80p 60.00p 60.20p 1548413
22/10/2025 60.50p 61.20p 59.95p 60.60p 1501819
21/10/2025 61.90p 62.00p 59.43p 60.20p 2838491
20/10/2025 61.00p 61.90p 60.65p 61.90p 1835600
17/10/2025 61.40p 61.70p 59.40p 60.80p 1566661
16/10/2025 60.70p 61.70p 60.70p 61.60p 1144422
15/10/2025 60.40p 61.61p 60.40p 61.40p 908137
14/10/2025 60.70p 61.00p 60.00p 60.40p 1231189
13/10/2025 60.00p 61.20p 59.29p 61.00p 1894981
10/10/2025 59.70p 60.82p 59.36p 60.00p 1390212
09/10/2025 60.50p 61.30p 59.40p 59.60p 3159942
08/10/2025 61.00p 62.00p 59.70p 60.60p 2240982
07/10/2025 62.30p 63.00p 60.34p 61.20p 3952972
06/10/2025 62.50p 63.00p 61.60p 61.80p 2330063
03/10/2025 63.50p 64.20p 62.00p 62.50p 2646219
02/10/2025 63.00p 64.80p 62.60p 62.60p 2351629
01/10/2025 63.00p 63.00p 62.00p 62.60p 2178848
30/09/2025 63.00p 63.00p 62.20p 62.60p 1965836
29/09/2025 63.40p 63.40p 62.00p 62.80p 2197204
26/09/2025 64.40p 64.40p 62.90p 62.90p 971636
25/09/2025 63.70p 64.30p 63.30p 63.40p 892328
24/09/2025 65.00p 65.00p 62.30p 63.50p 1017928
23/09/2025 65.00p 65.30p 63.40p 63.50p 1197611
22/09/2025 64.00p 65.20p 63.50p 64.20p 1173527
19/09/2025 64.00p 64.60p 62.80p 62.80p 10048745
18/09/2025 64.80p 65.00p 63.90p 63.90p 1206820
17/09/2025 64.40p 64.88p 63.20p 64.70p 1494158
16/09/2025 65.70p 65.70p 64.50p 64.10p 1950736
15/09/2025 65.70p 66.70p 64.50p 64.50p 1769895
12/09/2025 67.00p 68.00p 65.70p 65.70p 761368
11/09/2025 67.00p 67.00p 66.30p 66.30p 979840
10/09/2025 67.00p 68.00p 66.20p 66.30p 1492806
09/09/2025 67.40p 68.00p 66.80p 66.90p 1162979
08/09/2025 67.10p 67.90p 67.10p 67.30p 731671
05/09/2025 67.10p 68.00p 66.60p 66.90p 1291912
04/09/2025 66.10p 68.00p 65.90p 67.60p 1251877
03/09/2025 65.50p 66.83p 65.00p 66.40p 1685287
02/09/2025 66.60p 67.00p 65.10p 65.30p 2122072
01/09/2025 67.70p 68.00p 66.60p 66.60p 1331054
29/08/2025 68.00p 68.30p 66.60p 66.90p 1944693
28/08/2025 68.10p 69.10p 68.00p 68.00p 1211351
27/08/2025 69.10p 70.40p 68.20p 68.00p 1888385
26/08/2025 71.00p 71.05p 66.70p 69.00p 2149633
22/08/2025 70.40p 71.00p 69.50p 70.50p 1866333
21/08/2025 73.00p 73.90p 68.60p 69.60p 6315184
20/08/2025 74.20p 76.20p 72.80p 73.20p 1280080
19/08/2025 75.30p 76.40p 74.10p 74.10p 691277
18/08/2025 75.50p 76.40p 74.70p 74.70p 843472
15/08/2025 75.50p 76.20p 74.90p 75.40p 678759
14/08/2025 75.90p 76.40p 74.90p 75.20p 1670025
13/08/2025 77.90p 78.50p 77.20p 77.40p 1307082
12/08/2025 77.00p 82.00p 76.35p 77.90p 2429517
11/08/2025 76.00p 77.00p 75.60p 77.00p 2647975
08/08/2025 76.20p 76.80p 75.70p 75.70p 2021573
07/08/2025 76.70p 76.82p 75.50p 75.70p 1648899
06/08/2025 76.00p 76.70p 75.10p 76.40p 1233038
05/08/2025 76.20p 76.20p 75.05p 75.20p 1534262
04/08/2025 75.10p 76.70p 74.60p 75.50p 2197580
01/08/2025 75.60p 75.80p 73.90p 74.50p 793966
31/07/2025 76.20p 77.15p 74.40p 75.60p 949593
30/07/2025 75.30p 76.90p 74.10p 74.90p 1917849
29/07/2025 77.00p 77.00p 75.00p 75.20p 1048596
28/07/2025 76.70p 77.00p 75.60p 75.70p 1879776
25/07/2025 75.30p 76.70p 75.30p 75.90p 1750698
24/07/2025 75.70p 76.33p 74.80p 75.90p 2173435
23/07/2025 75.60p 75.70p 74.60p 75.70p 949462
22/07/2025 75.00p 75.60p 74.60p 75.40p 1403262
21/07/2025 74.60p 75.70p 74.60p 75.40p 727997
18/07/2025 75.20p 75.70p 74.10p 74.60p 1289244
17/07/2025 75.00p 75.60p 74.10p 74.80p 2591079
16/07/2025 73.50p 74.00p 72.60p 74.00p 4698185
15/07/2025 73.40p 75.40p 73.20p 73.40p 2735514
14/07/2025 73.00p 73.80p 72.70p 73.40p 4020419
11/07/2025 73.50p 73.80p 73.10p 73.30p 1532274
10/07/2025 73.60p 73.60p 72.80p 73.50p 1569059
09/07/2025 73.60p 73.70p 73.04p 73.20p 805822
08/07/2025 73.50p 74.00p 73.00p 73.00p 1459513
07/07/2025 73.70p 74.30p 73.32p 73.40p 2160291
04/07/2025 73.60p 73.70p 73.06p 73.40p 4079662
03/07/2025 73.70p 74.10p 72.70p 73.50p 1896265
02/07/2025 73.60p 74.40p 72.80p 73.00p 3531263
01/07/2025 73.70p 73.94p 73.30p 73.60p 1828590
30/06/2025 73.60p 73.98p 73.20p 73.40p 2195410
27/06/2025 73.50p 74.27p 73.00p 73.50p 3036715
26/06/2025 74.00p 74.50p 72.80p 73.80p 1561040
25/06/2025 74.60p 74.98p 72.80p 73.40p 1593105
24/06/2025 73.00p 75.40p 73.00p 74.20p 3306101
23/06/2025 71.80p 74.30p 71.50p 74.20p 2706653
20/06/2025 71.30p 72.90p 70.20p 71.90p 3594316
19/06/2025 70.20p 71.90p 70.20p 71.30p 2094809
18/06/2025 71.40p 71.50p 70.11p 71.20p 1615529
17/06/2025 71.90p 71.90p 70.12p 71.20p 1794689
16/06/2025 71.00p 71.90p 70.00p 71.20p 2605813
13/06/2025 70.10p 71.20p 69.50p 70.20p 1755681
12/06/2025 70.40p 71.20p 70.00p 70.80p 1877163
11/06/2025 71.00p 71.08p 70.00p 70.40p 1194556
10/06/2025 71.00p 71.00p 70.00p 70.50p 1128302
09/06/2025 70.40p 71.20p 70.00p 70.60p 1330747
06/06/2025 69.20p 71.00p 69.20p 71.00p 1922514
05/06/2025 69.40p 70.50p 68.60p 69.10p 2796782
04/06/2025 67.00p 69.50p 66.70p 69.50p 2161369
03/06/2025 65.90p 68.40p 65.70p 66.50p 3066894
02/06/2025 67.50p 67.90p 65.60p 65.70p 748497
30/05/2025 65.40p 66.70p 65.00p 65.60p 1489556
29/05/2025 65.70p 67.90p 65.30p 65.90p 1533968
28/05/2025 65.90p 67.30p 65.00p 65.60p 1087190
27/05/2025 66.40p 67.00p 65.00p 65.30p 2149411
23/05/2025 66.30p 67.00p 64.10p 66.30p 1963350
22/05/2025 67.00p 68.10p 65.90p 66.30p 2063357
21/05/2025 68.90p 69.10p 67.90p 68.20p 2960557
20/05/2025 68.60p 68.65p 67.80p 67.90p 2304029
19/05/2025 68.00p 69.80p 67.70p 67.90p 2851982
16/05/2025 68.50p 69.60p 68.00p 68.00p 2338134
15/05/2025 69.00p 69.80p 68.30p 68.40p 3231343
14/05/2025 70.00p 70.70p 69.20p 69.20p 1414231
13/05/2025 70.40p 72.30p 70.10p 70.40p 1418579
12/05/2025 71.20p 72.56p 70.41p 70.70p 2455456
09/05/2025 71.50p 71.94p 71.00p 71.20p 1683048
08/05/2025 72.30p 72.30p 71.40p 71.60p 2149994
07/05/2025 72.50p 72.90p 71.60p 72.00p 898681
06/05/2025 72.50p 73.30p 71.70p 72.90p 1286214
02/05/2025 72.10p 72.50p 70.40p 71.70p 1502064
01/05/2025 70.90p 72.10p 70.50p 72.10p 1392736
30/04/2025 71.00p 71.40p 70.10p 70.30p 1134833
29/04/2025 71.10p 71.80p 70.50p 70.80p 1387450
28/04/2025 70.10p 71.80p 69.99p 70.70p 1971041
25/04/2025 70.50p 70.90p 69.20p 70.10p 1994129
24/04/2025 69.80p 71.40p 69.70p 70.20p 618387
23/04/2025 70.60p 71.50p 69.70p 69.70p 2606291
22/04/2025 71.80p 72.30p 70.10p 70.30p 1766114
17/04/2025 70.50p 71.30p 69.40p 70.40p 989797
16/04/2025 70.00p 72.00p 69.53p 70.20p 1800541
15/04/2025 68.10p 70.40p 68.10p 69.80p 1753901
14/04/2025 67.50p 68.41p 66.36p 68.30p 1598494
11/04/2025 66.90p 67.40p 66.00p 66.90p 1205244
10/04/2025 67.00p 67.90p 65.50p 66.30p 2008382
09/04/2025 65.30p 65.30p 63.60p 64.70p 1417603
08/04/2025 65.40p 66.50p 64.00p 65.40p 1641832
07/04/2025 64.70p 65.60p 60.50p 64.00p 5215829
04/04/2025 68.40p 69.30p 64.67p 65.70p 2133433
03/04/2025 68.30p 69.60p 67.20p 68.60p 2055849
02/04/2025 68.10p 69.70p 68.10p 69.00p 1798317
01/04/2025 68.00p 68.50p 67.00p 68.30p 1044776
31/03/2025 68.00p 68.52p 66.80p 67.70p 1334729
28/03/2025 68.80p 69.10p 67.00p 67.60p 1090762
27/03/2025 67.50p 68.20p 66.30p 67.50p 1755974
26/03/2025 67.50p 68.10p 66.20p 67.50p 1242556
25/03/2025 67.60p 68.80p 67.00p 67.30p 1469630
24/03/2025 69.00p 70.20p 66.60p 67.20p 1163021
21/03/2025 68.60p 70.70p 68.10p 68.20p 1240129
20/03/2025 69.80p 70.20p 69.00p 69.80p 1779758
19/03/2025 70.10p 70.20p 68.33p 69.90p 2283728
18/03/2025 69.90p 70.80p 68.70p 69.50p 867621
17/03/2025 70.50p 70.50p 69.49p 70.00p 1917565
14/03/2025 68.00p 70.50p 67.20p 70.00p 1412855
13/03/2025 68.10p 68.80p 67.00p 68.40p 757982

*Close Price adjusted for both dividends and splits