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
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
12/03/2025 68.10p 68.70p 66.50p 68.30p 1141530
11/03/2025 66.40p 68.00p 65.80p 68.00p 1069281
10/03/2025 67.00p 68.00p 65.30p 66.40p 793007
07/03/2025 66.60p 68.10p 65.96p 66.90p 1500221
06/03/2025 67.60p 68.10p 66.40p 66.80p 870392
05/03/2025 68.00p 68.80p 67.20p 67.60p 1209926
04/03/2025 68.20p 69.40p 67.10p 67.50p 2027126
03/03/2025 67.90p 68.65p 66.70p 68.50p 1271836
28/02/2025 66.00p 67.90p 65.70p 67.30p 1484146
27/02/2025 66.00p 66.70p 65.80p 66.40p 664928
26/02/2025 65.10p 66.50p 65.03p 66.20p 933328
25/02/2025 65.10p 66.00p 64.90p 64.90p 1239167
24/02/2025 65.70p 66.40p 64.90p 65.10p 1016755
21/02/2025 66.30p 66.90p 65.50p 65.70p 969558
20/02/2025 66.40p 66.90p 65.80p 66.40p 1703686
19/02/2025 66.60p 66.60p 65.90p 66.10p 1407219
18/02/2025 66.20p 66.90p 65.92p 66.40p 1191110
17/02/2025 66.70p 66.85p 66.00p 66.20p 1053968
14/02/2025 66.40p 66.90p 66.10p 66.40p 1974349
13/02/2025 67.40p 68.00p 66.20p 66.20p 2000293
12/02/2025 70.00p 71.00p 68.80p 68.80p 1677551
11/02/2025 70.50p 71.00p 69.10p 69.80p 2307596
10/02/2025 69.10p 70.70p 68.80p 70.20p 2279104
07/02/2025 67.80p 70.00p 67.00p 69.10p 1820537
06/02/2025 65.50p 69.36p 65.50p 68.00p 1985112
05/02/2025 65.00p 66.00p 64.20p 66.00p 2262395
04/02/2025 65.50p 66.35p 64.60p 65.10p 1222862
03/02/2025 65.00p 65.50p 63.58p 65.10p 1601714
31/01/2025 64.00p 65.40p 64.00p 65.40p 3221246
30/01/2025 65.00p 65.00p 63.90p 64.50p 1001886
29/01/2025 63.90p 64.40p 62.70p 62.90p 1887994
28/01/2025 64.20p 65.08p 63.20p 64.00p 2264243
27/01/2025 63.20p 65.30p 63.00p 64.60p 2250927
24/01/2025 64.90p 65.66p 63.10p 64.90p 1341478
23/01/2025 65.10p 65.80p 64.45p 64.80p 2564686
22/01/2025 65.00p 65.71p 64.70p 64.90p 1184785
21/01/2025 64.80p 65.80p 64.70p 65.40p 1135422
20/01/2025 65.60p 65.60p 64.70p 65.00p 2735748
17/01/2025 63.10p 65.40p 63.10p 65.00p 2856637
16/01/2025 63.90p 64.90p 63.15p 64.90p 1645677
15/01/2025 63.70p 64.20p 62.00p 63.90p 2046627
14/01/2025 62.20p 62.50p 61.70p 62.00p 1568569
13/01/2025 60.70p 62.40p 60.40p 61.70p 2655220
10/01/2025 61.60p 62.40p 60.80p 60.80p 2196855
09/01/2025 62.30p 62.70p 61.30p 61.90p 2509536
08/01/2025 65.30p 65.90p 62.00p 62.00p 2807532
07/01/2025 66.30p 66.72p 64.70p 64.70p 2072966
06/01/2025 66.00p 67.60p 65.50p 66.00p 1485608
03/01/2025 66.20p 66.90p 63.40p 66.00p 1094499
02/01/2025 65.90p 66.20p 63.70p 66.10p 2063873
31/12/2024 65.10p 66.30p 64.30p 65.50p 638337
30/12/2024 64.00p 65.90p 63.30p 65.10p 926911
27/12/2024 65.70p 65.80p 63.40p 65.30p 442894
24/12/2024 64.60p 65.90p 63.40p 65.10p 1090248
23/12/2024 65.00p 65.22p 64.19p 64.40p 1998641
20/12/2024 65.20p 65.81p 63.80p 64.50p 2305961
19/12/2024 64.10p 65.10p 63.38p 64.80p 3579961
18/12/2024 64.20p 66.30p 64.13p 64.90p 3440748
17/12/2024 66.20p 66.50p 64.30p 64.30p 2590859
16/12/2024 66.40p 67.40p 65.50p 66.00p 1052639
13/12/2024 66.60p 67.60p 65.70p 66.30p 1215397
12/12/2024 67.60p 69.70p 66.10p 66.20p 1973973
11/12/2024 68.40p 68.90p 66.97p 67.50p 3166675
10/12/2024 68.20p 69.62p 68.20p 68.90p 1168268
09/12/2024 68.20p 71.10p 68.20p 69.30p 2283155
06/12/2024 67.70p 71.10p 67.70p 69.80p 1762542
05/12/2024 68.60p 68.70p 67.80p 68.60p 2960999
04/12/2024 69.50p 70.10p 68.30p 68.80p 4163662
03/12/2024 69.10p 69.50p 68.80p 68.80p 3825123
02/12/2024 69.60p 69.68p 68.80p 69.20p 1715373
29/11/2024 70.80p 71.20p 69.10p 69.10p 6878359
28/11/2024 70.20p 72.24p 69.33p 71.00p 2000445
27/11/2024 69.50p 70.50p 69.10p 70.20p 1787661
26/11/2024 70.20p 71.40p 69.70p 70.00p 3290548
25/11/2024 70.70p 71.40p 70.10p 70.80p 2207175
22/11/2024 71.50p 72.25p 69.40p 70.50p 1612258
21/11/2024 71.90p 73.00p 70.10p 71.20p 3889320
20/11/2024 72.70p 72.70p 71.60p 71.90p 664362
19/11/2024 70.90p 72.30p 70.20p 72.10p 1834686
18/11/2024 72.30p 73.00p 70.20p 70.20p 4029153
15/11/2024 73.00p 73.15p 71.15p 72.30p 1234693
14/11/2024 72.70p 73.40p 71.80p 72.10p 2058895
13/11/2024 75.00p 76.00p 73.60p 73.60p 2880072
12/11/2024 75.90p 75.90p 74.20p 74.40p 1219143
11/11/2024 75.00p 76.00p 74.54p 75.60p 2904965
08/11/2024 73.40p 74.94p 72.70p 74.60p 1853719
07/11/2024 72.80p 74.20p 72.00p 73.50p 2967122
06/11/2024 74.00p 74.00p 72.13p 72.50p 2055119
05/11/2024 74.00p 74.80p 72.80p 72.80p 2168858
04/11/2024 74.50p 75.70p 73.90p 74.50p 1299567
01/11/2024 75.60p 75.70p 74.40p 74.50p 1693331
31/10/2024 77.10p 78.50p 74.60p 75.00p 3719738
30/10/2024 76.10p 78.09p 75.70p 76.80p 1322042
29/10/2024 78.00p 78.00p 75.60p 76.60p 1554577
28/10/2024 78.80p 78.80p 76.92p 77.00p 1217820
25/10/2024 77.10p 78.75p 76.65p 78.10p 1585886
24/10/2024 77.20p 77.65p 76.00p 77.00p 2011515
23/10/2024 77.30p 77.40p 76.57p 77.00p 791382
22/10/2024 77.20p 77.70p 76.20p 77.10p 1248917
21/10/2024 77.00p 77.72p 76.40p 77.40p 1670572
18/10/2024 77.50p 77.50p 76.90p 77.30p 975571
17/10/2024 76.20p 78.30p 76.00p 77.10p 1439638
16/10/2024 76.00p 78.20p 75.40p 75.40p 1900840
15/10/2024 77.30p 77.90p 75.40p 75.40p 3141293
14/10/2024 77.10p 77.80p 76.20p 77.30p 2139887
11/10/2024 76.50p 77.30p 75.50p 76.80p 2574526
10/10/2024 77.80p 78.20p 76.30p 77.00p 2713060
09/10/2024 77.90p 77.90p 76.90p 77.40p 1252505
08/10/2024 79.60p 79.90p 77.60p 77.80p 1828407
07/10/2024 79.40p 80.00p 78.97p 79.50p 1022795
04/10/2024 79.00p 79.60p 78.75p 79.20p 721218
03/10/2024 78.30p 79.70p 78.30p 79.00p 854888
02/10/2024 79.40p 80.00p 77.50p 78.20p 1910605
01/10/2024 80.40p 80.40p 79.00p 79.00p 1671440
30/09/2024 79.10p 80.30p 78.50p 80.30p 1129335
27/09/2024 79.20p 79.20p 78.80p 78.90p 985252
26/09/2024 77.70p 78.90p 76.90p 78.60p 2922108
25/09/2024 77.50p 78.20p 76.73p 77.20p 1631223
24/09/2024 78.80p 79.60p 77.20p 77.30p 1814011
23/09/2024 80.00p 80.30p 78.60p 78.90p 1471593
20/09/2024 79.10p 80.40p 79.00p 79.00p 2376468
19/09/2024 80.00p 80.50p 79.80p 79.90p 2319464
18/09/2024 80.60p 80.60p 79.20p 79.20p 794446
17/09/2024 80.20p 80.66p 78.90p 80.00p 2137048
16/09/2024 79.60p 80.90p 79.00p 79.40p 799438
13/09/2024 80.30p 80.90p 79.60p 79.80p 402315
12/09/2024 80.70p 80.70p 79.30p 79.40p 595525
11/09/2024 79.00p 80.50p 79.00p 79.30p 657039
10/09/2024 80.00p 80.70p 79.20p 79.80p 1053245
09/09/2024 79.70p 80.50p 79.10p 80.40p 744219
06/09/2024 80.40p 81.00p 78.90p 79.90p 977259
05/09/2024 81.00p 81.00p 79.80p 80.40p 1161818
04/09/2024 79.60p 81.00p 79.60p 80.20p 896130
03/09/2024 80.20p 81.00p 79.90p 80.20p 642740
02/09/2024 80.70p 81.10p 79.90p 79.90p 690940
30/08/2024 80.50p 81.10p 79.70p 80.30p 701946
29/08/2024 80.60p 81.10p 79.80p 80.20p 1022803
28/08/2024 81.10p 81.10p 80.22p 80.40p 2433587
27/08/2024 81.10p 81.10p 79.90p 80.40p 1299261
23/08/2024 80.70p 82.30p 80.10p 81.10p 699870
22/08/2024 81.30p 81.90p 79.70p 80.50p 754866
21/08/2024 80.50p 81.70p 79.60p 80.00p 1220060
20/08/2024 80.30p 81.50p 80.00p 80.20p 760079
19/08/2024 81.90p 81.94p 79.60p 80.20p 842174
16/08/2024 80.30p 81.90p 80.10p 80.50p 1369084
15/08/2024 81.30p 82.71p 79.60p 80.00p 3343465
14/08/2024 84.40p 84.80p 82.20p 83.00p 1953711
13/08/2024 84.00p 84.50p 83.20p 83.20p 877073
12/08/2024 82.50p 83.70p 80.60p 83.70p 1505265
09/08/2024 82.50p 82.70p 80.70p 82.70p 1099902
08/08/2024 82.50p 82.50p 81.10p 81.60p 1413443
07/08/2024 82.50p 82.50p 80.10p 81.80p 905543
06/08/2024 82.10p 83.50p 80.70p 81.30p 1274488
05/08/2024 82.10p 82.41p 80.10p 80.40p 1743771
02/08/2024 85.00p 85.00p 82.10p 82.20p 963454
01/08/2024 86.10p 86.10p 83.74p 85.00p 1483038
31/07/2024 85.10p 86.10p 84.33p 84.50p 1026884
30/07/2024 84.50p 85.00p 82.30p 84.30p 1769313
29/07/2024 84.10p 84.60p 82.10p 84.20p 2794547
26/07/2024 83.00p 84.25p 79.94p 83.30p 1264494
25/07/2024 81.00p 83.20p 80.40p 80.60p 1718535
24/07/2024 82.20p 83.90p 81.10p 81.50p 1153093
23/07/2024 82.80p 84.10p 81.40p 81.70p 624750
22/07/2024 84.00p 84.10p 82.10p 82.10p 1302128
19/07/2024 83.50p 84.10p 80.50p 82.50p 801428
18/07/2024 83.30p 84.20p 82.20p 83.40p 2009672
17/07/2024 83.50p 83.50p 82.30p 82.80p 1250586
16/07/2024 82.70p 83.90p 82.00p 82.60p 805360
15/07/2024 79.60p 83.50p 79.60p 82.70p 1718327
12/07/2024 82.00p 82.70p 80.79p 82.70p 1693188
11/07/2024 81.80p 82.60p 81.70p 82.60p 2265249
10/07/2024 80.10p 82.00p 79.80p 81.60p 1148043
09/07/2024 80.90p 81.60p 79.60p 79.70p 1394254
08/07/2024 81.70p 81.70p 80.49p 81.60p 1647900
05/07/2024 82.20p 82.20p 80.80p 81.50p 1351864
04/07/2024 79.90p 82.10p 79.90p 81.00p 1413611
03/07/2024 80.50p 82.00p 78.00p 80.80p 2219709
02/07/2024 80.50p 81.40p 80.10p 80.40p 1286486
01/07/2024 81.00p 82.20p 80.00p 81.50p 1797852
28/06/2024 76.80p 82.20p 76.80p 81.30p 3562539
27/06/2024 79.50p 79.50p 77.10p 79.10p 2037166

*Close Price adjusted for both dividends and splits