US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
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
08/09/2025 28.70p 29.22p 28.60p 28.70p 16531
05/09/2025 28.70p 28.85p 28.70p 28.70p 1755
04/09/2025 28.70p 29.23p 27.40p 28.70p 40580
03/09/2025 28.70p 28.85p 28.60p 28.70p 54000
02/09/2025 28.70p 29.23p 28.60p 28.70p 15035
01/09/2025 28.70p 29.23p 28.70p 28.70p 3878
29/08/2025 28.70p 30.00p 28.60p 28.70p 42061
28/08/2025 28.70p 28.78p 28.70p 28.70p 14526
27/08/2025 28.70p 29.87p 27.43p 29.60p 80658
26/08/2025 28.70p 30.00p 28.60p 28.70p 449767
22/08/2025 28.70p 30.00p 28.68p 28.70p 223448
21/08/2025 28.50p 30.00p 28.50p 28.70p 60837
20/08/2025 28.30p 29.23p 27.40p 28.70p 873924
19/08/2025 28.30p 29.30p 27.42p 28.60p 9700
18/08/2025 28.30p 28.60p 27.42p 28.60p 26606
15/08/2025 28.30p 29.37p 27.45p 28.60p 5113
14/08/2025 28.80p 29.38p 27.45p 28.60p 53401
13/08/2025 28.80p 29.64p 28.80p 28.80p 26269
12/08/2025 28.80p 29.04p 27.89p 28.80p 3572
11/08/2025 28.80p 29.70p 28.00p 28.80p 46910
08/08/2025 28.80p 29.04p 28.80p 28.80p 0
07/08/2025 28.80p 28.80p 27.92p 28.80p 24953
06/08/2025 28.80p 29.76p 27.72p 28.80p 53271
05/08/2025 28.80p 28.80p 27.72p 28.80p 13490
04/08/2025 28.80p 29.88p 27.88p 28.80p 9248
01/08/2025 28.80p 29.98p 27.72p 28.80p 15946
31/07/2025 28.80p 29.98p 27.88p 28.80p 4941
30/07/2025 28.80p 28.80p 27.88p 28.80p 24603
29/07/2025 28.80p 28.80p 27.88p 28.80p 2593
28/07/2025 28.80p 28.80p 27.72p 28.80p 14513
25/07/2025 28.80p 30.00p 28.80p 28.80p 12482
24/07/2025 28.80p 28.80p 27.60p 28.80p 27541
23/07/2025 28.50p 28.80p 28.27p 28.80p 4666
22/07/2025 28.50p 29.85p 28.25p 28.70p 33171
21/07/2025 28.50p 29.85p 27.99p 28.50p 79521
18/07/2025 28.50p 28.50p 27.45p 27.80p 47267
17/07/2025 28.50p 28.50p 27.43p 27.80p 21684
16/07/2025 28.50p 28.50p 27.80p 27.80p 2933
15/07/2025 28.50p 28.50p 27.32p 27.80p 20169
14/07/2025 28.50p 28.50p 27.43p 27.60p 53042
11/07/2025 28.50p 28.50p 28.22p 28.40p 15
10/07/2025 28.50p 29.80p 27.45p 29.80p 83194
09/07/2025 28.50p 28.50p 27.41p 28.00p 16961
08/07/2025 28.50p 29.00p 27.40p 29.00p 29348
07/07/2025 28.50p 28.50p 27.36p 28.00p 50361
04/07/2025 28.50p 28.50p 28.00p 28.00p 1228
03/07/2025 28.50p 28.50p 28.00p 28.00p 5250
02/07/2025 28.50p 28.50p 27.86p 28.00p 0
01/07/2025 28.50p 28.50p 27.36p 28.00p 9909
30/06/2025 28.50p 28.50p 27.34p 28.00p 81700
27/06/2025 28.50p 28.50p 28.00p 28.00p 2215
26/06/2025 28.50p 28.50p 27.32p 28.00p 2409
25/06/2025 28.50p 28.70p 27.27p 28.00p 38505
24/06/2025 28.50p 28.50p 27.20p 28.00p 15737
23/06/2025 28.50p 28.50p 27.10p 28.00p 2503
20/06/2025 28.50p 28.50p 27.10p 28.00p 26245
19/06/2025 28.50p 28.75p 28.00p 28.00p 10250
18/06/2025 28.50p 29.30p 28.50p 28.50p 19187
17/06/2025 29.00p 29.36p 27.00p 28.50p 107378
16/06/2025 29.00p 29.62p 28.00p 29.00p 27411
13/06/2025 29.50p 29.64p 28.00p 29.00p 14972
12/06/2025 29.50p 29.50p 28.03p 29.00p 45574
11/06/2025 30.20p 30.90p 29.37p 30.00p 53482
10/06/2025 30.20p 31.00p 29.58p 30.20p 10564
09/06/2025 30.20p 31.00p 30.20p 30.20p 4206
06/06/2025 30.70p 30.70p 29.70p 30.20p 70000
05/06/2025 30.20p 31.00p 29.80p 30.20p 5892
04/06/2025 30.20p 31.00p 30.20p 30.20p 316
03/06/2025 30.20p 30.20p 29.58p 30.20p 2489
02/06/2025 30.20p 31.00p 29.70p 30.20p 7987
30/05/2025 30.00p 31.00p 29.50p 30.20p 19725
29/05/2025 30.00p 30.00p 29.50p 30.00p 12644
28/05/2025 30.00p 31.00p 29.50p 30.00p 10810
27/05/2025 30.00p 31.00p 29.50p 30.00p 22676
23/05/2025 29.30p 30.87p 29.30p 30.00p 55002
22/05/2025 29.10p 29.50p 29.04p 29.30p 87286
21/05/2025 29.00p 29.40p 28.44p 28.60p 137777
20/05/2025 28.50p 29.00p 28.05p 28.70p 17526
19/05/2025 28.50p 28.50p 28.05p 28.50p 46719
16/05/2025 28.10p 28.50p 28.05p 28.50p 84967
15/05/2025 28.00p 28.87p 27.00p 28.10p 38665
14/05/2025 27.20p 29.00p 26.85p 28.00p 26193
13/05/2025 27.10p 28.00p 27.10p 27.20p 10750
12/05/2025 27.10p 28.00p 26.70p 27.10p 6433
09/05/2025 26.60p 28.00p 26.50p 27.10p 65602
08/05/2025 26.20p 27.20p 25.66p 26.60p 44606
07/05/2025 26.20p 27.00p 25.58p 26.20p 22710
06/05/2025 26.20p 26.98p 25.42p 26.20p 67341
02/05/2025 26.20p 26.90p 25.43p 26.20p 39925
01/05/2025 26.10p 26.91p 26.10p 26.20p 16371
30/04/2025 26.10p 26.10p 25.38p 26.10p 153572
29/04/2025 26.00p 26.89p 26.00p 26.10p 25000
28/04/2025 26.00p 26.90p 25.28p 26.00p 44867
25/04/2025 25.50p 26.00p 25.14p 26.00p 7150
24/04/2025 25.50p 25.95p 25.12p 25.60p 23501
23/04/2025 25.00p 25.50p 25.00p 25.50p 36843
22/04/2025 25.00p 25.70p 25.00p 25.50p 89418
17/04/2025 25.00p 25.60p 24.42p 25.50p 150531
16/04/2025 25.10p 25.10p 24.02p 25.00p 33044
15/04/2025 25.10p 25.52p 25.10p 25.10p 15
14/04/2025 25.10p 25.50p 24.22p 25.10p 17830
11/04/2025 25.10p 25.51p 25.10p 25.10p 12936
10/04/2025 25.10p 25.52p 24.22p 25.10p 17055
09/04/2025 25.10p 25.52p 24.22p 25.10p 26633
08/04/2025 25.10p 25.53p 24.22p 25.10p 58893
07/04/2025 25.10p 25.53p 24.00p 25.10p 25181
04/04/2025 25.10p 25.60p 24.40p 25.20p 42230
03/04/2025 25.10p 25.70p 25.00p 25.20p 68737
02/04/2025 25.10p 25.50p 25.00p 25.50p 30236
01/04/2025 25.10p 25.70p 25.01p 25.50p 59794
31/03/2025 25.90p 26.50p 24.60p 24.75p 102921
28/03/2025 27.50p 27.50p 26.00p 26.25p 52147
27/03/2025 27.50p 27.87p 26.50p 27.25p 44500
26/03/2025 27.50p 28.06p 26.53p 27.75p 21995
25/03/2025 27.50p 27.75p 26.53p 27.75p 30437
24/03/2025 28.00p 28.60p 26.53p 27.75p 16132
21/03/2025 28.50p 28.50p 27.00p 28.00p 58649
20/03/2025 28.50p 28.50p 27.71p 28.30p 0
19/03/2025 28.50p 28.50p 27.71p 28.30p 0
18/03/2025 28.50p 28.50p 27.00p 28.30p 3716
17/03/2025 28.50p 28.57p 27.06p 28.30p 156

*Close Price adjusted for both dividends and splits