SDCL Energy Efficiency Income Trust (SEIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDCL Energy Efficiency Income Trust

Date Open High Low Close* Volume
10/12/2025 53.60p 54.30p 49.57p 50.30p 8736622
09/12/2025 53.00p 54.20p 52.50p 53.70p 7985256
08/12/2025 60.20p 62.00p 49.55p 52.70p 24900692
05/12/2025 63.80p 63.80p 62.10p 62.90p 908587
04/12/2025 62.90p 63.90p 61.50p 63.00p 1574660
03/12/2025 61.00p 63.00p 61.00p 63.00p 1152832
02/12/2025 61.40p 63.00p 61.00p 62.50p 3358704
01/12/2025 61.30p 62.00p 59.60p 61.50p 1150717
28/11/2025 61.00p 62.00p 60.52p 61.50p 2796036
27/11/2025 60.00p 61.50p 59.60p 61.50p 1745183
26/11/2025 59.00p 60.60p 58.70p 60.00p 8266860
25/11/2025 59.50p 60.60p 57.90p 59.90p 3593625
24/11/2025 59.50p 60.30p 58.40p 59.20p 2058018
21/11/2025 60.00p 60.70p 57.80p 59.30p 4581238
20/11/2025 60.00p 60.80p 58.90p 60.10p 1267809
19/11/2025 59.20p 61.50p 58.90p 59.60p 1287786
18/11/2025 62.20p 62.20p 58.80p 59.70p 2154061
17/11/2025 61.10p 61.10p 59.20p 59.70p 1640991
14/11/2025 60.10p 61.60p 59.40p 60.20p 2714127
13/11/2025 61.00p 61.90p 60.60p 61.00p 1646141
12/11/2025 61.90p 62.40p 60.10p 60.70p 2049430
11/11/2025 61.10p 62.40p 60.80p 61.70p 2944433
10/11/2025 61.00p 62.60p 60.70p 61.30p 2360558
07/11/2025 60.70p 62.30p 60.70p 61.00p 1730166
06/11/2025 60.70p 62.50p 60.70p 60.90p 3084745
05/11/2025 62.00p 62.00p 60.20p 61.80p 1791218
04/11/2025 63.00p 63.00p 60.40p 60.90p 1804017
03/11/2025 61.80p 62.90p 61.40p 61.80p 2673026
31/10/2025 62.20p 63.00p 61.60p 62.00p 1662938
30/10/2025 62.70p 63.00p 61.30p 62.00p 12094935
29/10/2025 61.20p 63.00p 61.20p 62.50p 2199184
28/10/2025 61.30p 62.20p 60.60p 61.50p 1635176
27/10/2025 60.40p 62.40p 60.40p 61.30p 6096758
24/10/2025 62.00p 62.90p 59.30p 60.90p 3135655
23/10/2025 61.00p 62.40p 61.00p 61.90p 12530483
22/10/2025 59.50p 61.40p 59.50p 61.40p 2232415
21/10/2025 58.40p 60.40p 58.00p 59.60p 4312900
20/10/2025 56.60p 59.00p 56.00p 58.40p 5838073
17/10/2025 58.10p 58.20p 57.40p 57.90p 4739208
16/10/2025 57.10p 58.20p 57.10p 57.90p 3009369
15/10/2025 57.30p 57.80p 56.80p 57.50p 3297195
14/10/2025 57.00p 57.60p 55.80p 57.60p 2295664
13/10/2025 56.20p 57.50p 56.20p 57.00p 1926289
10/10/2025 56.50p 57.30p 56.20p 56.50p 1653208
09/10/2025 56.60p 58.00p 56.42p 56.80p 2718500
08/10/2025 56.30p 57.70p 56.30p 56.90p 2969854
07/10/2025 58.00p 58.00p 56.30p 56.90p 1741174
06/10/2025 56.60p 58.00p 56.50p 57.00p 1259282
03/10/2025 55.00p 57.60p 55.00p 57.00p 2145772
02/10/2025 56.40p 57.40p 55.90p 56.90p 1364272
01/10/2025 55.10p 57.40p 55.10p 56.60p 1457467
30/09/2025 56.50p 57.30p 55.50p 56.60p 1999592
29/09/2025 55.60p 56.90p 55.50p 56.90p 2925051
26/09/2025 55.00p 56.70p 55.00p 55.80p 1340708
25/09/2025 54.90p 56.70p 54.10p 55.40p 879832
24/09/2025 54.80p 56.60p 54.80p 54.90p 821809
23/09/2025 56.70p 56.70p 54.10p 54.90p 1829978
22/09/2025 55.60p 56.50p 54.70p 54.90p 832109
19/09/2025 55.90p 56.70p 54.10p 55.10p 2260767
18/09/2025 55.60p 56.70p 54.50p 55.30p 1423867
17/09/2025 55.50p 56.70p 54.80p 56.40p 2266279
16/09/2025 56.90p 56.90p 55.10p 54.70p 5360444
15/09/2025 56.90p 57.70p 54.50p 55.10p 2396328
12/09/2025 56.50p 58.00p 55.50p 55.60p 1215747
11/09/2025 58.40p 58.40p 57.50p 55.50p 2913968
10/09/2025 58.40p 59.70p 57.00p 57.50p 2650664
09/09/2025 58.40p 59.60p 57.40p 58.40p 2748643
08/09/2025 58.50p 59.60p 58.30p 58.40p 2078279
05/09/2025 58.60p 59.40p 57.00p 59.10p 3344594
04/09/2025 55.80p 59.50p 55.80p 58.50p 3200018
03/09/2025 55.80p 57.60p 54.75p 56.70p 2160504
02/09/2025 58.60p 58.60p 54.89p 55.60p 2694189
01/09/2025 58.40p 58.40p 56.58p 57.00p 3028305
29/08/2025 57.90p 58.40p 56.00p 56.70p 1899344
28/08/2025 57.50p 58.90p 56.10p 57.90p 1261607
27/08/2025 57.40p 59.00p 56.90p 57.80p 1275877
26/08/2025 58.40p 59.00p 57.56p 58.50p 990090
22/08/2025 58.60p 59.00p 56.10p 58.70p 1123893
21/08/2025 59.00p 59.00p 57.60p 58.20p 1080610
20/08/2025 57.90p 58.70p 56.00p 58.50p 1216037
19/08/2025 57.70p 58.90p 57.70p 58.50p 1226566
18/08/2025 58.20p 59.00p 57.33p 57.80p 1227582
15/08/2025 57.80p 58.90p 57.20p 58.20p 767431
14/08/2025 58.20p 59.00p 57.30p 57.70p 1601446
13/08/2025 57.60p 59.00p 57.30p 58.30p 2334284
12/08/2025 59.00p 59.00p 57.70p 57.70p 2226679
11/08/2025 58.20p 59.00p 56.40p 58.40p 901041
08/08/2025 57.00p 58.50p 57.00p 58.20p 1511993
07/08/2025 56.90p 58.50p 56.60p 57.80p 1716810
06/08/2025 57.60p 58.20p 56.20p 57.60p 1366944
05/08/2025 56.00p 58.80p 56.00p 57.70p 2448099
04/08/2025 57.70p 59.00p 56.50p 57.20p 2082613
01/08/2025 56.40p 58.20p 55.10p 57.70p 2303280
31/07/2025 55.30p 57.00p 54.80p 56.70p 1451310
30/07/2025 55.80p 57.90p 54.60p 55.40p 2742624
29/07/2025 57.70p 58.90p 56.10p 56.10p 1811860
28/07/2025 55.50p 58.00p 55.50p 57.70p 3109159
25/07/2025 55.70p 55.80p 55.10p 55.50p 918116
24/07/2025 55.50p 56.00p 54.40p 55.80p 1038800
23/07/2025 56.00p 56.90p 55.00p 55.80p 1186402
22/07/2025 54.10p 56.70p 53.90p 55.40p 2514129
21/07/2025 56.00p 57.90p 53.70p 54.30p 6626195
18/07/2025 58.40p 59.30p 55.20p 55.20p 2711599
17/07/2025 57.50p 58.17p 57.00p 57.00p 2006654
16/07/2025 58.50p 58.70p 57.50p 57.50p 2032853
15/07/2025 57.90p 59.20p 57.80p 58.40p 2601673
14/07/2025 57.40p 58.40p 57.30p 57.80p 2634390
11/07/2025 57.50p 57.70p 56.60p 57.60p 5176543
10/07/2025 55.00p 57.60p 54.83p 57.30p 7775847
09/07/2025 57.50p 57.50p 56.40p 56.70p 1777523
08/07/2025 56.70p 57.40p 54.70p 56.70p 1732760
07/07/2025 57.50p 57.50p 54.90p 56.80p 3713386
04/07/2025 56.20p 57.30p 55.20p 56.00p 2274105
03/07/2025 54.60p 57.50p 54.60p 56.50p 3393851
02/07/2025 57.50p 57.50p 54.70p 56.00p 3228830
01/07/2025 56.40p 56.90p 54.70p 56.00p 2878635
30/06/2025 54.00p 57.00p 54.00p 56.10p 5735849
27/06/2025 55.00p 56.50p 54.28p 54.30p 1792487
26/06/2025 56.10p 56.50p 54.40p 54.40p 4050092
25/06/2025 56.00p 56.50p 55.60p 56.00p 3914864
24/06/2025 52.50p 56.02p 52.00p 56.00p 7303004
23/06/2025 51.50p 54.77p 51.23p 52.50p 9855249
20/06/2025 49.50p 51.40p 49.50p 51.20p 12286726
19/06/2025 50.10p 51.30p 49.00p 50.10p 2567463
18/06/2025 49.00p 50.90p 49.00p 50.10p 3379035
17/06/2025 50.00p 51.50p 49.29p 49.90p 6195967
16/06/2025 49.50p 51.30p 48.45p 50.70p 7117115
13/06/2025 48.70p 49.99p 46.10p 49.10p 7670233
12/06/2025 47.85p 48.95p 46.60p 47.50p 4630594
11/06/2025 48.00p 49.58p 47.55p 49.20p 9733497
10/06/2025 45.00p 48.65p 45.00p 47.60p 15906976
09/06/2025 44.55p 45.86p 44.05p 45.40p 8069842
06/06/2025 44.75p 45.40p 43.60p 44.65p 19245316
05/06/2025 43.80p 44.70p 43.75p 44.00p 3018688
04/06/2025 44.35p 44.75p 43.80p 44.20p 4278400
03/06/2025 43.70p 44.55p 43.70p 44.20p 3826018
02/06/2025 43.50p 44.75p 43.50p 43.95p 2277435
30/05/2025 43.50p 44.75p 43.50p 44.00p 3914743
29/05/2025 43.45p 44.65p 43.45p 43.70p 3239262
28/05/2025 44.15p 44.45p 43.40p 43.90p 3719782
27/05/2025 44.45p 44.50p 43.10p 43.40p 3794981
23/05/2025 44.30p 45.86p 42.71p 43.50p 8518973
22/05/2025 45.00p 46.10p 44.26p 44.35p 3468284
21/05/2025 45.00p 46.00p 44.85p 45.00p 3383203
20/05/2025 45.50p 45.50p 44.55p 44.80p 4283482
19/05/2025 45.00p 47.05p 44.85p 44.85p 3355699
16/05/2025 46.10p 46.35p 45.30p 45.45p 2625150
15/05/2025 46.50p 47.45p 45.55p 45.80p 4697587
14/05/2025 47.50p 47.50p 46.44p 46.45p 4204071
13/05/2025 46.95p 47.75p 45.00p 46.70p 30736336
12/05/2025 47.80p 47.80p 46.95p 46.95p 4420929
09/05/2025 47.00p 47.49p 46.57p 47.00p 3200538
08/05/2025 47.10p 47.10p 46.60p 47.00p 2688791
07/05/2025 47.20p 47.39p 46.50p 47.00p 2046126
06/05/2025 46.75p 47.80p 46.01p 47.00p 5870502
02/05/2025 47.50p 47.75p 46.50p 46.95p 1888309
01/05/2025 47.00p 47.75p 46.15p 46.95p 1340293
30/04/2025 47.25p 47.80p 46.45p 46.95p 1417302
29/04/2025 47.80p 47.80p 47.20p 47.25p 1208904
28/04/2025 47.25p 47.80p 46.90p 47.50p 1861264
25/04/2025 47.00p 47.20p 46.65p 47.00p 2009418
24/04/2025 46.85p 47.75p 46.85p 46.95p 1581307
23/04/2025 47.50p 47.98p 45.35p 46.85p 2512544
22/04/2025 47.50p 47.50p 46.45p 47.20p 1975010
17/04/2025 47.10p 47.45p 45.93p 46.45p 925143
16/04/2025 46.80p 47.45p 46.60p 46.75p 1389527
15/04/2025 45.00p 47.25p 44.80p 46.50p 3666621
14/04/2025 46.60p 47.25p 45.75p 46.00p 1354406
11/04/2025 46.30p 47.00p 45.45p 45.75p 955487
10/04/2025 46.00p 47.30p 45.56p 46.10p 1846852
09/04/2025 45.00p 46.00p 43.25p 43.85p 1742265
08/04/2025 44.50p 46.40p 44.50p 44.50p 2866012
07/04/2025 44.80p 45.37p 43.00p 44.35p 2328402
04/04/2025 48.15p 48.80p 45.20p 45.40p 3122785
03/04/2025 48.00p 49.15p 47.01p 47.35p 2990370
02/04/2025 48.10p 49.60p 47.05p 48.00p 2254559
01/04/2025 48.00p 49.60p 47.60p 47.95p 6686415
31/03/2025 48.50p 49.50p 47.35p 48.20p 2327700
28/03/2025 48.55p 49.55p 48.50p 48.75p 1355552
27/03/2025 48.65p 49.50p 48.60p 48.60p 1297909
26/03/2025 49.60p 49.60p 48.70p 48.70p 1818507
25/03/2025 48.90p 49.60p 48.65p 48.95p 2044071
24/03/2025 49.25p 49.30p 47.60p 48.70p 5768752
21/03/2025 48.60p 49.30p 48.45p 48.45p 3826258
20/03/2025 48.50p 48.72p 48.40p 48.45p 2694571
19/03/2025 48.20p 49.10p 48.16p 48.40p 1648828
18/03/2025 49.15p 49.27p 48.15p 48.75p 3174945
17/03/2025 48.00p 48.85p 48.00p 48.75p 2383106
14/03/2025 46.70p 48.20p 46.70p 47.95p 1621563
13/03/2025 47.85p 48.30p 47.00p 47.00p 4314917
12/03/2025 49.35p 49.70p 48.40p 49.00p 4679154
11/03/2025 48.15p 49.70p 48.15p 48.80p 3817899
10/03/2025 48.60p 49.96p 48.45p 48.45p 4434907
07/03/2025 47.00p 48.60p 47.00p 48.60p 9955431
06/03/2025 47.80p 48.90p 47.30p 47.90p 4918914
05/03/2025 47.10p 47.85p 47.10p 47.55p 4432158
04/03/2025 48.00p 49.90p 47.05p 47.10p 3823316
03/03/2025 49.80p 50.07p 48.11p 48.15p 2869787
28/02/2025 50.20p 50.20p 49.25p 49.25p 2526977
27/02/2025 49.80p 50.40p 49.35p 49.60p 1294159

*Close Price adjusted for both dividends and splits