NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 74.50
-1.10 (-1.46%)
Aug 1, 2025, 4:35 PM BST
NextEnergy Solar Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.60 | 75.80 | 73.90 | 74.50 | 74.50 | -1.46% | 793,966 |
| Jul 31, 2025 | 76.22 | 76.80 | 74.40 | 75.60 | 75.60 | 0.93% | 949,600 |
| Jul 30, 2025 | 75.00 | 76.90 | 74.10 | 74.90 | 74.90 | -0.40% | 1,917,850 |
| Jul 29, 2025 | 77.00 | 77.00 | 75.00 | 75.20 | 75.20 | -0.66% | 1,048,603 |
| Jul 28, 2025 | 76.60 | 77.00 | 75.60 | 75.70 | 75.70 | -0.26% | 1,879,776 |
| Jul 25, 2025 | 75.30 | 76.70 | 75.30 | 75.90 | 75.90 | - | 1,750,714 |
| Jul 24, 2025 | 75.70 | 76.33 | 74.80 | 75.90 | 75.90 | 0.26% | 2,173,443 |
| Jul 23, 2025 | 75.42 | 75.70 | 74.60 | 75.70 | 75.70 | 0.40% | 949,462 |
| Jul 22, 2025 | 75.20 | 75.60 | 74.60 | 75.40 | 75.40 | - | 1,403,265 |
| Jul 21, 2025 | 74.60 | 75.70 | 74.60 | 75.40 | 75.40 | 1.07% | 727,999 |
| Jul 18, 2025 | 75.01 | 75.70 | 74.10 | 74.60 | 74.60 | -0.27% | 1,289,249 |
| Jul 17, 2025 | 74.93 | 75.60 | 74.10 | 74.80 | 74.80 | 1.08% | 2,591,092 |
| Jul 16, 2025 | 73.85 | 74.00 | 72.60 | 74.00 | 74.00 | 0.82% | 5,698,185 |
| Jul 15, 2025 | 73.31 | 75.40 | 73.20 | 73.40 | 73.40 | - | 2,735,525 |
| Jul 14, 2025 | 73.28 | 73.80 | 72.70 | 73.40 | 73.40 | 0.14% | 4,020,432 |
| Jul 11, 2025 | 73.50 | 73.80 | 73.10 | 73.30 | 73.30 | -0.27% | 1,532,276 |
| Jul 10, 2025 | 73.60 | 73.60 | 72.80 | 73.50 | 73.50 | 0.41% | 1,569,059 |
| Jul 9, 2025 | 73.50 | 73.70 | 73.04 | 73.20 | 73.20 | 0.27% | 805,825 |
| Jul 8, 2025 | 73.70 | 74.00 | 73.00 | 73.00 | 73.00 | -0.54% | 1,459,513 |
| Jul 7, 2025 | 73.60 | 74.30 | 73.32 | 73.40 | 73.40 | - | 2,160,292 |
| Jul 4, 2025 | 73.06 | 73.70 | 73.06 | 73.40 | 73.40 | -0.14% | 4,079,664 |
| Jul 3, 2025 | 73.36 | 74.10 | 72.70 | 73.50 | 73.50 | 0.68% | 1,896,266 |
| Jul 2, 2025 | 73.60 | 74.40 | 72.80 | 73.00 | 73.00 | -0.82% | 3,531,269 |
| Jul 1, 2025 | 73.70 | 73.94 | 73.30 | 73.60 | 73.60 | 0.27% | 1,828,592 |
| Jun 30, 2025 | 73.60 | 73.98 | 73.20 | 73.40 | 73.40 | -0.14% | 3,195,420 |
| Jun 27, 2025 | 73.88 | 74.27 | 73.00 | 73.50 | 73.50 | -0.41% | 3,036,719 |
| Jun 26, 2025 | 73.46 | 74.50 | 72.80 | 73.80 | 73.80 | 0.54% | 1,561,045 |
| Jun 25, 2025 | 74.76 | 74.98 | 72.80 | 73.40 | 73.40 | -1.08% | 1,593,111 |
| Jun 24, 2025 | 73.00 | 75.40 | 73.00 | 74.20 | 74.20 | - | 3,306,102 |
| Jun 23, 2025 | 72.68 | 74.30 | 71.50 | 74.20 | 74.20 | 3.20% | 2,706,664 |
| Jun 20, 2025 | 71.19 | 72.90 | 70.20 | 71.90 | 71.90 | 0.84% | 3,594,316 |
| Jun 19, 2025 | 70.20 | 71.90 | 70.20 | 71.30 | 71.30 | 0.14% | 2,094,813 |
| Jun 18, 2025 | 71.40 | 71.50 | 70.11 | 71.20 | 71.20 | - | 1,615,533 |
| Jun 17, 2025 | 71.81 | 71.90 | 70.12 | 71.20 | 71.20 | - | 1,794,692 |
| Jun 16, 2025 | 71.00 | 71.90 | 70.00 | 71.20 | 71.20 | 1.42% | 2,605,813 |
| Jun 13, 2025 | 70.06 | 71.20 | 69.50 | 70.20 | 70.20 | -0.85% | 1,755,694 |
| Jun 12, 2025 | 70.79 | 71.20 | 70.00 | 70.80 | 70.80 | 0.57% | 1,877,168 |
| Jun 11, 2025 | 70.80 | 71.08 | 70.00 | 70.40 | 70.40 | -0.14% | 1,194,565 |
| Jun 10, 2025 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | -0.14% | 1,128,312 |
| Jun 9, 2025 | 70.40 | 71.20 | 70.00 | 70.60 | 70.60 | -0.56% | 1,922,514 |
| Jun 6, 2025 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 2.75% | 1,922,518 |
| Jun 5, 2025 | 69.40 | 70.50 | 68.60 | 69.10 | 69.10 | -0.58% | 2,796,788 |
| Jun 4, 2025 | 67.00 | 69.50 | 66.70 | 69.50 | 69.50 | 4.51% | 2,161,379 |
| Jun 3, 2025 | 66.19 | 68.40 | 65.70 | 66.50 | 66.50 | 1.22% | 3,066,894 |
| Jun 2, 2025 | 67.17 | 67.90 | 65.60 | 65.70 | 65.70 | 0.15% | 748,497 |
| May 30, 2025 | 65.40 | 66.70 | 65.00 | 65.60 | 65.60 | -0.46% | 1,489,556 |
| May 29, 2025 | 66.87 | 67.90 | 65.30 | 65.90 | 65.90 | 0.46% | 1,533,968 |
| May 28, 2025 | 65.66 | 67.30 | 65.00 | 65.60 | 65.60 | 0.46% | 1,087,190 |
| May 27, 2025 | 66.31 | 67.00 | 65.00 | 65.30 | 65.30 | -1.51% | 2,149,411 |
| May 23, 2025 | 66.29 | 67.00 | 64.10 | 66.30 | 66.30 | - | 1,963,350 |