Sunrun Inc. (LON:0A4S)
London · Delayed Price · Currency is GBP · Price in USD 15.96
+0.03 (0.16%)
At close: Aug 25, 2025
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.78 | 16.03 | 14.65 | 15.94 | 15.94 | 9.38% | 92,852 |
| Aug 21, 2025 | 15.47 | 15.47 | 14.18 | 14.57 | 14.57 | -6.47% | 113,831 |
| Aug 20, 2025 | 15.37 | 16.09 | 15.32 | 15.58 | 15.58 | 2.96% | 129,381 |
| Aug 19, 2025 | 15.80 | 15.88 | 14.81 | 15.13 | 15.13 | -0.99% | 106,197 |
| Aug 18, 2025 | 13.62 | 16.53 | 13.62 | 15.28 | 15.28 | 6.35% | 500,052 |
| Aug 15, 2025 | 10.50 | 14.42 | 10.11 | 14.37 | 14.37 | 38.68% | 531,654 |
| Aug 14, 2025 | 11.07 | 11.07 | 10.35 | 10.36 | 10.36 | -6.65% | 44,941 |
| Aug 13, 2025 | 11.53 | 11.80 | 11.03 | 11.10 | 11.10 | -3.50% | 38,613 |
| Aug 12, 2025 | 11.60 | 11.83 | 11.41 | 11.50 | 11.50 | -2.85% | 28,345 |
| Aug 11, 2025 | 11.96 | 12.75 | 11.39 | 11.84 | 11.84 | 0.93% | 79,839 |
| Aug 8, 2025 | 12.04 | 12.25 | 11.15 | 11.73 | 11.73 | -0.81% | 120,585 |
| Aug 7, 2025 | 10.76 | 12.33 | 10.55 | 11.83 | 11.83 | 30.16% | 362,334 |
| Aug 6, 2025 | 9.46 | 9.46 | 9.09 | 9.09 | 9.09 | -4.97% | 9,904 |
| Aug 5, 2025 | 9.75 | 9.80 | 9.44 | 9.56 | 9.56 | -2.60% | 32,976 |
| Aug 4, 2025 | 10.16 | 10.16 | 9.66 | 9.82 | 9.82 | -0.71% | 13,969 |
| Aug 1, 2025 | 10.28 | 10.28 | 9.76 | 9.89 | 9.89 | -2.92% | 59,177 |
| Jul 31, 2025 | 10.17 | 10.46 | 10.11 | 10.18 | 10.18 | -1.62% | 77,200 |
| Jul 30, 2025 | 10.85 | 10.87 | 10.16 | 10.35 | 10.35 | -5.18% | 60,469 |
| Jul 29, 2025 | 11.20 | 11.24 | 10.71 | 10.92 | 10.92 | -1.27% | 34,558 |
| Jul 28, 2025 | 10.99 | 11.24 | 10.73 | 11.06 | 11.06 | 5.24% | 76,746 |
| Jul 25, 2025 | 10.60 | 10.65 | 10.35 | 10.51 | 10.51 | 0.19% | 31,877 |
| Jul 24, 2025 | 11.20 | 12.30 | 10.35 | 10.49 | 10.49 | -2.60% | 236,507 |
| Jul 23, 2025 | 11.25 | 11.34 | 10.67 | 10.77 | 10.77 | -3.32% | 88,017 |
| Jul 22, 2025 | 10.36 | 11.20 | 10.36 | 11.14 | 11.14 | 8.26% | 169,289 |
| Jul 21, 2025 | 10.40 | 10.82 | 10.00 | 10.29 | 10.29 | -0.45% | 85,197 |
| Jul 18, 2025 | 9.96 | 10.42 | 9.94 | 10.33 | 10.33 | 1.47% | 84,659 |
| Jul 17, 2025 | 10.40 | 10.62 | 10.12 | 10.18 | 10.18 | -4.32% | 72,880 |
| Jul 16, 2025 | 10.90 | 10.94 | 10.46 | 10.64 | 10.64 | -0.50% | 82,222 |
| Jul 15, 2025 | 10.27 | 11.51 | 10.27 | 10.70 | 10.70 | 4.70% | 156,270 |
| Jul 14, 2025 | 10.17 | 10.74 | 10.11 | 10.22 | 10.22 | 1.45% | 149,914 |
| Jul 11, 2025 | 10.84 | 10.85 | 9.98 | 10.07 | 10.07 | -6.85% | 204,320 |
| Jul 10, 2025 | 10.60 | 11.14 | 10.37 | 10.81 | 10.81 | 1.79% | 187,766 |
| Jul 9, 2025 | 9.83 | 10.73 | 9.75 | 10.62 | 10.62 | 6.00% | 465,904 |
| Jul 8, 2025 | 10.72 | 11.25 | 9.62 | 10.02 | 10.02 | -10.02% | 448,200 |
| Jul 7, 2025 | 10.06 | 11.18 | 9.89 | 11.14 | 11.14 | 6.05% | 148,127 |
| Jul 3, 2025 | 9.15 | 10.75 | 9.07 | 10.50 | 10.50 | 13.01% | 316,141 |
| Jul 2, 2025 | 9.10 | 9.64 | 9.00 | 9.29 | 9.29 | 3.57% | 215,426 |
| Jul 1, 2025 | 8.19 | 9.38 | 7.84 | 8.97 | 8.97 | 7.37% | 532,133 |
| Jun 30, 2025 | 7.55 | 8.61 | 6.95 | 8.36 | 8.36 | 13.67% | 443,208 |
| Jun 27, 2025 | 7.72 | 7.87 | 7.26 | 7.35 | 7.35 | -5.15% | 83,287 |
| Jun 26, 2025 | 7.30 | 8.06 | 7.30 | 7.75 | 7.75 | 7.48% | 316,673 |
| Jun 25, 2025 | 7.20 | 7.39 | 6.98 | 7.21 | 7.21 | 4.19% | 127,123 |
| Jun 24, 2025 | 6.33 | 6.95 | 6.24 | 6.92 | 6.92 | 13.24% | 204,540 |
| Jun 23, 2025 | 5.95 | 6.39 | 5.95 | 6.11 | 6.11 | -4.08% | 196,319 |
| Jun 20, 2025 | 6.05 | 6.73 | 5.96 | 6.37 | 6.37 | 6.72% | 399,344 |
| Jun 18, 2025 | 5.80 | 6.20 | 5.52 | 5.97 | 5.97 | 1.62% | 1,103,459 |
| Jun 17, 2025 | 7.00 | 7.33 | 5.39 | 5.88 | 5.88 | -36.06% | 1,540,914 |
| Jun 16, 2025 | 9.79 | 10.10 | 8.93 | 9.19 | 9.19 | -6.19% | 80,374 |
| Jun 13, 2025 | 8.32 | 9.80 | 8.11 | 9.80 | 9.80 | 13.25% | 135,306 |
| Jun 12, 2025 | 8.55 | 8.95 | 8.46 | 8.65 | 8.65 | 0.93% | 23,572 |