US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
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
14/03/2025 28.50p 28.72p 27.00p 28.30p 60044
13/03/2025 28.50p 28.50p 27.02p 28.30p 4871
12/03/2025 28.50p 28.73p 27.00p 28.30p 51134
11/03/2025 28.50p 29.03p 27.00p 28.30p 17782
10/03/2025 29.00p 29.08p 27.00p 28.50p 28263
07/03/2025 29.50p 29.65p 28.00p 29.00p 38053
06/03/2025 30.00p 30.00p 28.00p 29.50p 24078
05/03/2025 30.00p 30.16p 28.44p 30.00p 31037
04/03/2025 31.55p 31.55p 29.00p 30.00p 154802
03/03/2025 31.55p 31.55p 30.12p 31.05p 18432
28/02/2025 31.55p 31.55p 30.12p 31.05p 8104
27/02/2025 31.55p 31.55p 30.12p 31.05p 42971
26/02/2025 31.55p 31.55p 30.13p 31.55p 18631
25/02/2025 31.55p 31.55p 30.13p 31.55p 25136
24/02/2025 32.00p 32.00p 30.13p 31.55p 5175
21/02/2025 32.00p 32.00p 31.00p 32.00p 1850
20/02/2025 32.00p 32.00p 30.60p 32.00p 7313
19/02/2025 32.00p 32.00p 30.00p 32.00p 46705
18/02/2025 32.50p 32.50p 31.00p 32.00p 42534
17/02/2025 32.50p 32.50p 31.00p 32.50p 8446
14/02/2025 32.50p 32.50p 31.00p 32.50p 13174
13/02/2025 32.75p 32.75p 31.03p 32.50p 1925
12/02/2025 32.75p 32.75p 31.13p 32.75p 42373
11/02/2025 32.75p 32.75p 31.16p 32.75p 50812
10/02/2025 32.75p 32.75p 31.13p 32.75p 33185
07/02/2025 32.75p 32.75p 31.10p 32.75p 11938
06/02/2025 32.75p 32.75p 31.13p 32.75p 19439
05/02/2025 32.75p 32.75p 31.13p 32.75p 36938
04/02/2025 32.75p 33.56p 31.13p 32.75p 70260
03/02/2025 32.75p 32.75p 31.27p 32.75p 170655
31/01/2025 32.75p 34.24p 31.40p 32.75p 163991
30/01/2025 32.75p 33.58p 31.39p 32.75p 76799
29/01/2025 32.75p 32.75p 31.39p 32.75p 11644
28/01/2025 32.75p 32.75p 31.36p 32.75p 16178
27/01/2025 32.75p 32.75p 31.33p 32.75p 87137
24/01/2025 32.75p 32.75p 31.36p 32.75p 13924
23/01/2025 32.75p 32.75p 31.34p 32.75p 60469
22/01/2025 32.75p 32.75p 31.33p 32.75p 63563
21/01/2025 32.75p 32.75p 31.27p 32.75p 55211
20/01/2025 32.75p 32.75p 31.27p 32.75p 87805
17/01/2025 32.75p 32.75p 31.27p 32.75p 7289
16/01/2025 32.75p 32.75p 31.30p 32.75p 241030
15/01/2025 32.75p 32.75p 31.27p 32.75p 19873
14/01/2025 32.75p 32.75p 31.14p 32.75p 15577
13/01/2025 32.50p 33.32p 31.00p 32.75p 251754
10/01/2025 32.50p 32.50p 31.00p 32.50p 13323
09/01/2025 32.75p 32.75p 31.00p 32.50p 142505
08/01/2025 33.25p 33.25p 31.60p 32.75p 14268
07/01/2025 33.25p 33.34p 31.50p 33.25p 189373
06/01/2025 33.25p 33.67p 31.50p 33.25p 90070
03/01/2025 33.25p 33.79p 31.50p 33.25p 55118
02/01/2025 33.25p 34.32p 31.50p 33.25p 34922
31/12/2024 33.50p 33.50p 31.85p 33.25p 28905
30/12/2024 33.50p 33.50p 32.00p 33.50p 46736
27/12/2024 33.50p 33.50p 33.00p 33.50p 1045
24/12/2024 33.50p 33.50p 32.30p 33.50p 8023
23/12/2024 33.50p 33.50p 32.30p 33.50p 23255
20/12/2024 33.50p 33.50p 32.34p 33.50p 35363
19/12/2024 34.00p 34.00p 34.00p 34.00p 0
18/12/2024 34.00p 34.00p 33.00p 34.00p 12007
17/12/2024 34.50p 34.50p 33.01p 34.00p 18645
16/12/2024 34.50p 34.50p 33.30p 34.50p 7447
13/12/2024 34.50p 34.50p 33.30p 34.50p 25129
12/12/2024 34.50p 34.50p 33.00p 34.50p 7770

*Close Price adjusted for both dividends and splits