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
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
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

*Close Price adjusted for both dividends and splits