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
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
26/02/2025 49.70p 50.10p 49.50p 49.70p 2007543
25/02/2025 50.00p 50.30p 49.70p 49.70p 3191671
24/02/2025 50.40p 50.60p 50.00p 50.00p 1622008
21/02/2025 51.00p 52.20p 50.11p 50.40p 1492418
20/02/2025 51.00p 51.30p 50.00p 50.50p 937735
19/02/2025 51.20p 52.30p 50.70p 51.00p 1314692
18/02/2025 51.50p 51.70p 51.00p 51.10p 1364827
17/02/2025 51.10p 51.90p 51.00p 51.50p 1299908
14/02/2025 51.00p 52.30p 51.00p 51.20p 883375
13/02/2025 51.00p 51.52p 50.10p 50.80p 1415850
12/02/2025 51.40p 52.20p 50.80p 51.00p 1309030
11/02/2025 51.10p 52.40p 50.70p 50.90p 1473361
10/02/2025 52.60p 52.90p 50.70p 50.70p 1463520
07/02/2025 52.20p 53.10p 51.30p 51.30p 1142977
06/02/2025 52.50p 53.10p 52.00p 52.00p 3102896
05/02/2025 51.70p 52.50p 51.10p 52.30p 1449983
04/02/2025 52.00p 52.40p 50.60p 51.00p 1228505
03/02/2025 51.00p 52.13p 49.70p 52.00p 2346547
31/01/2025 51.60p 52.50p 50.90p 51.80p 2553295
30/01/2025 50.00p 51.50p 49.75p 51.20p 1240550
29/01/2025 50.60p 52.20p 49.97p 50.00p 1784514
28/01/2025 50.20p 52.10p 50.00p 50.30p 1432475
27/01/2025 51.00p 52.90p 50.00p 50.00p 2385108
24/01/2025 52.40p 52.80p 50.98p 51.00p 1647123
23/01/2025 51.50p 53.70p 51.00p 51.00p 2130508
22/01/2025 52.40p 54.10p 51.65p 51.70p 1789245
21/01/2025 53.00p 54.30p 52.00p 52.00p 1775116
20/01/2025 54.10p 55.70p 52.20p 52.20p 1509074
17/01/2025 54.90p 55.40p 54.10p 54.10p 1468146
16/01/2025 54.80p 55.00p 54.30p 55.00p 2809324
15/01/2025 52.70p 54.80p 52.70p 54.80p 1239175
14/01/2025 52.10p 53.40p 52.10p 53.30p 882677
13/01/2025 52.60p 53.40p 52.20p 52.80p 1294778
10/01/2025 53.90p 54.40p 52.20p 52.60p 1724161
09/01/2025 53.00p 54.20p 53.00p 53.40p 3828406
08/01/2025 54.80p 55.21p 53.00p 53.40p 2038596
07/01/2025 55.20p 55.44p 54.80p 55.00p 1108016
06/01/2025 55.40p 56.30p 55.00p 55.40p 913843
03/01/2025 55.40p 56.00p 54.95p 56.00p 589433
02/01/2025 55.00p 55.50p 54.20p 55.40p 889501
31/12/2024 54.50p 55.00p 53.80p 54.50p 235883
30/12/2024 55.20p 55.40p 53.80p 53.80p 289908
27/12/2024 54.80p 55.50p 54.10p 54.10p 580571
24/12/2024 55.50p 55.50p 53.50p 55.20p 420678
23/12/2024 53.70p 55.40p 53.50p 54.70p 746411
20/12/2024 54.40p 54.80p 54.28p 54.80p 2140902
19/12/2024 54.70p 55.90p 54.00p 54.40p 2177981
18/12/2024 55.30p 55.90p 54.89p 55.20p 1040284
17/12/2024 54.90p 55.64p 54.70p 55.30p 1751779
16/12/2024 56.50p 56.50p 54.06p 54.70p 3299782
13/12/2024 56.10p 56.90p 55.30p 55.80p 1019659
12/12/2024 55.30p 57.00p 55.30p 56.40p 1144953
11/12/2024 55.80p 57.60p 55.80p 57.30p 1508427
10/12/2024 58.50p 59.00p 57.20p 57.70p 1575355
09/12/2024 57.90p 58.70p 56.90p 58.00p 1326095
06/12/2024 56.50p 58.60p 55.20p 58.00p 2838094
05/12/2024 54.10p 56.50p 53.60p 56.30p 2364677
04/12/2024 52.60p 55.70p 52.40p 55.50p 6652553
03/12/2024 51.40p 51.90p 51.28p 51.90p 4475660
02/12/2024 51.30p 52.20p 50.30p 51.50p 2939933
29/11/2024 50.30p 51.20p 49.70p 51.20p 5284224
28/11/2024 49.90p 50.10p 49.60p 49.80p 2132177
27/11/2024 50.50p 50.60p 49.95p 49.95p 2785122
26/11/2024 50.80p 51.50p 50.40p 50.50p 1313989
25/11/2024 51.30p 52.40p 50.90p 51.00p 1557335
22/11/2024 51.90p 52.00p 51.20p 51.20p 1639350
21/11/2024 52.90p 53.00p 51.78p 52.30p 1423041
20/11/2024 53.00p 54.60p 52.10p 52.20p 2125658
19/11/2024 53.60p 54.90p 52.27p 53.00p 2726519
18/11/2024 54.50p 55.60p 53.07p 53.30p 1896474
15/11/2024 54.70p 55.00p 53.50p 55.00p 1449626
14/11/2024 54.20p 54.41p 53.60p 53.70p 1471011
13/11/2024 55.30p 55.40p 54.00p 54.00p 1601047
12/11/2024 56.00p 56.30p 55.20p 55.20p 6565938
11/11/2024 57.10p 57.10p 55.97p 56.30p 1113033
08/11/2024 55.80p 57.40p 55.80p 56.80p 661042
07/11/2024 56.20p 56.73p 56.00p 56.40p 1484866
06/11/2024 57.50p 57.90p 56.10p 56.10p 1629739
05/11/2024 58.50p 58.50p 56.10p 56.10p 1654903
04/11/2024 56.50p 58.40p 56.50p 57.80p 3577303
01/11/2024 57.50p 57.90p 56.10p 56.70p 1963588
31/10/2024 59.00p 60.70p 57.50p 57.50p 1348422
30/10/2024 59.10p 60.26p 58.90p 58.90p 1784641
29/10/2024 59.90p 59.90p 59.10p 59.10p 1835953
28/10/2024 60.70p 60.70p 59.80p 59.80p 1945004
25/10/2024 59.90p 61.35p 59.70p 60.60p 963604
24/10/2024 60.20p 60.20p 59.70p 59.90p 602179
23/10/2024 60.20p 62.60p 59.76p 59.90p 1266833
22/10/2024 60.10p 61.00p 60.10p 60.30p 5965374
21/10/2024 61.00p 62.80p 60.10p 60.10p 2425760
18/10/2024 63.10p 63.10p 60.88p 61.00p 968636
17/10/2024 60.80p 62.70p 60.50p 60.60p 1313108
16/10/2024 63.40p 63.40p 60.50p 60.50p 1259130
15/10/2024 62.40p 62.80p 60.60p 60.60p 1122007
14/10/2024 63.50p 63.50p 61.40p 62.30p 848391
11/10/2024 62.40p 63.40p 61.59p 62.80p 1305632
10/10/2024 61.20p 63.11p 61.20p 62.00p 1019605
09/10/2024 61.20p 62.30p 61.20p 62.20p 820763
08/10/2024 63.30p 63.80p 61.00p 61.10p 2001699
07/10/2024 64.30p 64.80p 61.90p 62.20p 1534518
04/10/2024 64.90p 64.90p 62.60p 62.60p 1691123
03/10/2024 62.70p 65.00p 62.57p 62.70p 855233
02/10/2024 65.10p 65.10p 62.20p 62.70p 735407
01/10/2024 63.30p 64.47p 62.50p 62.50p 1427498
30/09/2024 63.90p 65.10p 62.70p 63.10p 2170782
27/09/2024 63.10p 64.90p 62.20p 63.00p 1601240
26/09/2024 65.20p 65.20p 62.50p 63.00p 566328
25/09/2024 63.60p 64.20p 62.20p 62.70p 1106421
24/09/2024 64.20p 65.10p 62.64p 62.70p 585191
23/09/2024 63.60p 65.20p 63.10p 63.70p 832410
20/09/2024 64.70p 64.70p 63.40p 63.70p 2940489
19/09/2024 64.70p 64.70p 63.40p 64.20p 907862
18/09/2024 63.50p 63.93p 62.70p 62.90p 656287
17/09/2024 63.90p 64.20p 63.30p 63.30p 1555581
16/09/2024 64.00p 64.10p 62.60p 63.60p 742430
13/09/2024 63.10p 64.10p 62.30p 64.10p 2784597
12/09/2024 62.60p 63.20p 61.96p 62.20p 22016698
11/09/2024 62.30p 64.00p 61.70p 62.80p 1728810
10/09/2024 63.70p 63.70p 62.00p 63.00p 1862739
09/09/2024 62.50p 63.80p 61.10p 63.80p 1741385
06/09/2024 62.20p 62.50p 60.50p 61.30p 1237169
05/09/2024 60.80p 61.50p 60.20p 61.10p 1656696
04/09/2024 60.00p 61.40p 60.00p 61.00p 1077388
03/09/2024 61.10p 61.30p 60.00p 60.00p 1231640
02/09/2024 61.70p 64.40p 61.00p 61.00p 777484
30/08/2024 62.10p 63.00p 61.70p 61.70p 1589460
29/08/2024 62.60p 63.00p 61.50p 61.50p 655251
28/08/2024 62.50p 63.26p 61.50p 61.60p 715205
27/08/2024 62.80p 63.48p 61.70p 62.70p 2319961
23/08/2024 63.40p 64.50p 62.80p 62.80p 984137
22/08/2024 64.20p 64.90p 63.30p 63.30p 980864
21/08/2024 64.00p 64.30p 63.30p 64.30p 1298010
20/08/2024 65.00p 66.60p 63.40p 64.00p 749502
19/08/2024 65.20p 67.20p 64.79p 65.30p 316672
16/08/2024 66.70p 66.70p 64.44p 65.40p 790410
15/08/2024 65.40p 67.00p 62.90p 66.00p 1764633
14/08/2024 64.20p 65.90p 62.80p 65.20p 956957
13/08/2024 63.70p 64.30p 63.70p 64.20p 656838
12/08/2024 63.80p 64.00p 63.12p 63.90p 471171
09/08/2024 62.10p 63.80p 62.10p 63.40p 251905
08/08/2024 63.00p 64.30p 61.60p 63.50p 1263651
07/08/2024 61.00p 64.00p 61.00p 63.50p 1256805
06/08/2024 61.10p 63.00p 61.10p 62.50p 1760087
05/08/2024 63.40p 65.10p 61.00p 61.00p 1208851
02/08/2024 66.80p 67.90p 63.70p 64.00p 17097884
01/08/2024 65.10p 68.00p 65.10p 66.90p 1875498
31/07/2024 66.20p 67.40p 64.70p 66.30p 1397992
30/07/2024 65.70p 66.10p 63.90p 65.90p 2038919
29/07/2024 64.40p 67.00p 63.72p 65.70p 1913853
26/07/2024 63.10p 65.10p 62.79p 64.60p 1272578
25/07/2024 62.50p 63.40p 62.00p 63.00p 1465526
24/07/2024 61.90p 62.50p 61.90p 62.50p 860493
23/07/2024 62.70p 62.88p 62.50p 62.80p 1083756
22/07/2024 63.00p 63.35p 62.10p 63.00p 1139659
19/07/2024 63.00p 63.10p 62.42p 62.90p 752794
18/07/2024 61.40p 62.90p 61.15p 62.90p 2153713
17/07/2024 60.70p 62.00p 59.60p 61.00p 916166
16/07/2024 62.40p 64.60p 60.60p 60.70p 1630701

*Close Price adjusted for both dividends and splits