US Solar Fund (GBP) (USFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. US Solar Fund (GBP)

Date Open High Low Close* Volume
19/06/2026 27.10p 28.37p 25.31p 27.10p 45456
18/06/2026 27.10p 28.37p 27.10p 27.10p 0
17/06/2026 27.10p 28.37p 25.40p 27.10p 10697
16/06/2026 27.10p 28.37p 25.40p 27.10p 10701
15/06/2026 27.10p 28.09p 25.30p 26.90p 14858
12/06/2026 27.10p 27.10p 26.50p 26.90p 50000
11/06/2026 27.10p 27.10p 25.54p 26.90p 58605
10/06/2026 27.10p 27.90p 26.90p 26.90p 52943
09/06/2026 27.10p 27.49p 25.54p 26.90p 9782
08/06/2026 27.10p 27.51p 25.54p 26.90p 22577
05/06/2026 27.10p 28.00p 25.54p 26.90p 9262
04/06/2026 27.10p 28.00p 25.54p 26.90p 8947
03/06/2026 27.10p 28.00p 25.34p 27.00p 45991
02/06/2026 27.10p 28.57p 25.54p 26.90p 25063
01/06/2026 27.10p 28.00p 25.54p 26.90p 11341
29/05/2026 27.10p 27.60p 25.54p 26.90p 54031
28/05/2026 27.10p 27.10p 26.73p 26.90p 17860
27/05/2026 27.10p 28.40p 26.90p 26.90p 44257
26/05/2026 27.10p 28.24p 26.91p 27.10p 9114
22/05/2026 27.10p 28.96p 27.10p 27.10p 3987
21/05/2026 27.10p 29.00p 27.10p 27.10p 17587
20/05/2026 26.50p 29.00p 25.50p 27.10p 117576
19/05/2026 25.60p 28.00p 24.62p 26.50p 185628
18/05/2026 20.50p 27.80p 19.18p 25.50p 358158
15/05/2026 20.50p 20.94p 19.15p 20.50p 143537
14/05/2026 20.50p 21.31p 19.15p 20.50p 4766
13/05/2026 20.70p 21.25p 19.15p 20.50p 122695
12/05/2026 20.70p 21.26p 19.17p 20.70p 1627
11/05/2026 20.70p 22.06p 19.00p 20.70p 17047
08/05/2026 20.70p 21.00p 19.00p 20.70p 112866
07/05/2026 20.80p 21.15p 19.68p 20.70p 4997
06/05/2026 20.80p 21.15p 20.03p 20.80p 22409
05/05/2026 21.30p 22.34p 20.00p 21.30p 13089
01/05/2026 21.30p 21.30p 20.00p 21.30p 7529
30/04/2026 21.30p 22.34p 21.30p 21.30p 2196
29/04/2026 21.50p 22.50p 20.03p 21.30p 11131
28/04/2026 21.30p 22.33p 21.30p 21.30p 89
27/04/2026 21.30p 21.30p 20.03p 21.30p 31742
24/04/2026 21.30p 21.49p 20.03p 21.30p 5117
23/04/2026 21.30p 21.49p 20.03p 21.30p 3245
22/04/2026 21.30p 21.49p 21.30p 21.30p 0
21/04/2026 21.30p 22.47p 20.03p 21.30p 44967
20/04/2026 21.30p 22.34p 21.30p 21.30p 26344
17/04/2026 21.30p 21.49p 20.03p 21.30p 62608
16/04/2026 21.30p 22.34p 20.03p 21.30p 30682
15/04/2026 21.30p 21.49p 21.30p 21.30p 0
14/04/2026 21.30p 22.34p 21.30p 21.30p 6688
13/04/2026 21.30p 21.49p 20.03p 21.30p 783
10/04/2026 21.30p 22.34p 20.03p 21.30p 701
09/04/2026 21.30p 22.34p 20.03p 21.30p 69868
08/04/2026 21.30p 21.60p 20.01p 21.30p 31156
07/04/2026 21.30p 21.53p 20.01p 21.30p 4377
02/04/2026 21.30p 22.34p 21.30p 21.30p 2000
01/04/2026 21.30p 21.49p 20.00p 21.30p 169260
31/03/2026 21.30p 21.53p 20.00p 21.30p 60770
30/03/2026 21.30p 21.56p 20.00p 21.30p 157934
27/03/2026 21.30p 21.54p 20.00p 21.30p 4454
26/03/2026 21.30p 21.56p 20.00p 21.30p 16776
25/03/2026 21.40p 22.52p 20.08p 21.40p 21463
24/03/2026 21.50p 21.95p 20.08p 21.40p 3453
23/03/2026 22.00p 22.00p 20.17p 21.50p 16224
20/03/2026 22.00p 22.80p 21.00p 22.00p 121717
19/03/2026 23.90p 23.90p 20.06p 22.00p 490416
18/03/2026 24.10p 24.53p 23.48p 24.10p 25446
17/03/2026 24.10p 24.53p 23.47p 24.10p 124263
16/03/2026 24.10p 24.10p 23.60p 24.10p 0
13/03/2026 24.10p 24.59p 23.40p 23.60p 99571
12/03/2026 24.10p 24.10p 23.62p 24.10p 2021
11/03/2026 24.10p 24.60p 24.10p 23.60p 6545
10/03/2026 24.10p 24.80p 23.62p 23.60p 45104
09/03/2026 24.10p 24.60p 23.62p 24.10p 2877
06/03/2026 24.10p 24.60p 23.60p 24.10p 18820
05/03/2026 24.10p 24.60p 23.61p 24.10p 30983
04/03/2026 24.10p 24.35p 23.61p 24.10p 10341
03/03/2026 24.10p 24.80p 23.61p 24.10p 110594
02/03/2026 24.10p 24.10p 23.53p 24.10p 4783
27/02/2026 24.10p 24.10p 24.00p 24.10p 1762
26/02/2026 24.10p 24.10p 24.00p 24.10p 2500
25/02/2026 24.10p 24.10p 23.40p 24.10p 20176
24/02/2026 24.10p 24.10p 23.43p 24.10p 3001
23/02/2026 24.10p 24.20p 23.43p 24.20p 88197
20/02/2026 24.10p 24.10p 23.43p 24.10p 52230
19/02/2026 24.10p 24.10p 24.00p 24.10p 1
18/02/2026 24.10p 24.10p 23.43p 24.10p 17739
17/02/2026 24.10p 24.10p 23.42p 24.10p 38721
16/02/2026 24.10p 24.10p 23.42p 24.10p 28138
13/02/2026 24.10p 24.10p 23.42p 24.10p 9499
12/02/2026 24.10p 24.75p 23.42p 24.10p 1181
11/02/2026 24.10p 24.10p 23.99p 24.10p 532
10/02/2026 24.10p 24.10p 23.41p 24.10p 9151
09/02/2026 24.10p 24.10p 23.41p 24.10p 15918
06/02/2026 24.10p 24.79p 23.41p 24.10p 32977
05/02/2026 24.10p 24.60p 23.40p 24.10p 370112
04/02/2026 24.10p 24.10p 23.40p 24.10p 123461
03/02/2026 24.10p 24.10p 23.40p 24.10p 10291
02/02/2026 24.00p 24.60p 23.40p 24.10p 53260
30/01/2026 24.00p 24.18p 23.41p 24.10p 287285
29/01/2026 24.50p 24.50p 23.47p 24.10p 80662
28/01/2026 24.50p 24.67p 24.00p 24.50p 12776
27/01/2026 24.50p 24.50p 24.05p 24.50p 2523
26/01/2026 24.50p 24.67p 24.05p 24.50p 7707
23/01/2026 24.50p 24.99p 24.09p 24.50p 46491
22/01/2026 24.50p 24.50p 24.09p 24.50p 6186
21/01/2026 24.50p 24.50p 24.09p 24.50p 7039
20/01/2026 24.50p 24.50p 24.00p 24.50p 17273
19/01/2026 24.50p 24.50p 24.09p 24.50p 16029
16/01/2026 24.90p 24.90p 23.60p 24.50p 256134
15/01/2026 24.90p 24.90p 24.10p 24.60p 9322
14/01/2026 24.90p 24.90p 24.46p 24.60p 28779
13/01/2026 24.90p 24.90p 24.02p 24.60p 59461
12/01/2026 24.90p 24.90p 24.01p 24.60p 32830
09/01/2026 24.90p 24.90p 24.46p 24.60p 8567
08/01/2026 24.90p 24.90p 24.46p 24.60p 40000
07/01/2026 24.90p 25.00p 24.01p 24.60p 99200
06/01/2026 24.90p 24.90p 24.38p 24.90p 3330
05/01/2026 25.40p 25.40p 24.46p 24.90p 179279
02/01/2026 26.50p 26.50p 24.00p 25.40p 238371
01/01/2026 26.50p 26.50p 25.00p 26.50p 16140
31/12/2025 26.50p 26.50p 25.00p 26.50p 16140
30/12/2025 26.00p 27.00p 25.00p 26.00p 7179
29/12/2025 26.70p 26.70p 25.00p 26.00p 33872
26/12/2025 26.70p 26.70p 26.70p 26.70p 0
25/12/2025 26.70p 26.70p 26.70p 26.70p 0
24/12/2025 26.70p 26.70p 25.97p 26.70p 0
23/12/2025 26.70p 26.70p 25.97p 26.70p 0
22/12/2025 26.70p 26.70p 25.03p 26.70p 9000
19/12/2025 26.70p 26.70p 25.90p 26.70p 158904
18/12/2025 26.80p 26.80p 25.00p 26.70p 54925
17/12/2025 27.00p 27.00p 25.00p 26.80p 124868
16/12/2025 27.00p 27.00p 25.40p 26.90p 15905
15/12/2025 27.10p 27.10p 25.80p 27.00p 25344
12/12/2025 27.10p 27.20p 26.00p 27.20p 12000
11/12/2025 27.10p 27.40p 27.10p 27.20p 0
10/12/2025 27.10p 27.20p 26.98p 27.20p 1303
09/12/2025 27.10p 27.40p 27.20p 27.20p 0
08/12/2025 27.10p 28.57p 26.00p 27.20p 32345
05/12/2025 27.10p 27.40p 27.10p 27.20p 0
04/12/2025 27.30p 27.30p 26.49p 27.20p 3640
03/12/2025 27.30p 28.18p 25.80p 27.30p 91079
02/12/2025 27.30p 27.30p 25.80p 27.30p 23776
01/12/2025 27.30p 28.10p 25.80p 27.30p 10364
28/11/2025 27.30p 27.30p 25.80p 27.30p 45350
27/11/2025 27.30p 27.30p 25.80p 27.30p 79785
26/11/2025 27.30p 27.30p 25.83p 27.30p 17
25/11/2025 27.30p 27.30p 25.80p 27.30p 21250
24/11/2025 27.40p 27.40p 25.80p 27.30p 19642
21/11/2025 27.40p 27.40p 26.00p 27.40p 868934
20/11/2025 27.40p 27.40p 25.00p 27.40p 112349
19/11/2025 27.40p 28.15p 27.40p 27.40p 0
18/11/2025 27.40p 27.40p 26.03p 27.40p 19187
17/11/2025 27.40p 27.40p 26.00p 27.40p 1507774
14/11/2025 27.70p 28.07p 26.03p 27.30p 9173
13/11/2025 27.70p 27.70p 26.23p 27.50p 2470
12/11/2025 27.70p 28.10p 26.23p 27.50p 60812
11/11/2025 27.70p 28.15p 26.20p 27.50p 21946
10/11/2025 27.70p 28.60p 26.20p 27.50p 24707
07/11/2025 27.70p 28.60p 26.67p 27.50p 17505
06/11/2025 27.70p 27.70p 27.37p 27.50p 3083
05/11/2025 27.70p 27.70p 26.23p 27.50p 11075
04/11/2025 27.70p 27.70p 26.25p 27.50p 10980
03/11/2025 27.70p 28.67p 26.23p 27.50p 4640
31/10/2025 27.70p 28.67p 26.20p 27.50p 21592
30/10/2025 27.70p 27.70p 26.20p 27.50p 22392
29/10/2025 27.70p 27.70p 26.23p 27.50p 16743
28/10/2025 27.70p 27.70p 26.00p 27.50p 71012
27/10/2025 27.70p 27.70p 26.35p 27.50p 8125
24/10/2025 28.30p 28.30p 26.34p 27.50p 12333
23/10/2025 28.30p 28.30p 27.00p 27.90p 80686
22/10/2025 28.30p 28.50p 28.30p 28.50p 0
21/10/2025 28.30p 28.50p 28.50p 28.50p 0
20/10/2025 28.50p 28.50p 27.40p 28.50p 2832
17/10/2025 28.30p 28.50p 28.30p 28.50p 0
16/10/2025 28.30p 28.50p 27.40p 28.50p 37589
15/10/2025 28.30p 29.49p 27.42p 28.50p 19584
14/10/2025 28.30p 28.50p 27.40p 28.50p 58012
13/10/2025 28.30p 28.50p 27.40p 28.50p 35501
10/10/2025 28.30p 28.50p 27.41p 28.50p 99168
09/10/2025 28.30p 28.50p 27.40p 28.50p 5017
08/10/2025 28.70p 28.70p 27.41p 28.70p 4699
07/10/2025 28.70p 28.70p 27.40p 28.70p 97892
06/10/2025 28.70p 28.70p 27.59p 28.70p 35244
03/10/2025 28.70p 28.70p 27.59p 28.70p 5098
02/10/2025 28.70p 28.70p 27.58p 28.70p 68070
01/10/2025 28.70p 29.80p 27.56p 28.70p 13985
30/09/2025 28.70p 28.70p 27.56p 28.70p 8566
29/09/2025 28.70p 28.70p 27.43p 28.70p 2085
26/09/2025 28.70p 28.70p 27.48p 28.60p 63134
25/09/2025 28.70p 29.80p 27.00p 28.70p 7000
24/09/2025 28.70p 28.70p 28.14p 28.70p 15000
23/09/2025 28.70p 28.70p 28.00p 28.70p 18111
22/09/2025 28.70p 28.90p 28.00p 28.70p 128334
19/09/2025 28.70p 28.70p 28.60p 28.70p 0
18/09/2025 28.70p 28.90p 28.70p 28.70p 27527
17/09/2025 28.70p 28.88p 28.70p 28.70p 60695
16/09/2025 28.70p 28.70p 28.70p 28.70p 54899
15/09/2025 28.70p 29.95p 28.00p 28.70p 72847
12/09/2025 28.70p 29.75p 28.70p 28.70p 26145
11/09/2025 28.70p 28.70p 28.70p 28.70p 14241
10/09/2025 28.70p 29.23p 28.70p 28.70p 11242
09/09/2025 28.70p 28.70p 28.60p 28.70p 0

*Close Price adjusted for both dividends and splits