NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 70.50
+0.90 (1.29%)
Aug 22, 2025, 4:35 PM BST
NextEnergy Solar Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 70.40 | 71.00 | 69.50 | 70.50 | 70.50 | 1.29% | 1,866,333 |
| Aug 21, 2025 | 73.00 | 73.90 | 68.60 | 69.60 | 69.60 | -4.92% | 6,315,194 |
| Aug 20, 2025 | 74.39 | 76.20 | 72.80 | 73.20 | 73.20 | -1.21% | 1,280,080 |
| Aug 19, 2025 | 75.71 | 76.40 | 74.10 | 74.10 | 74.10 | -0.80% | 691,278 |
| Aug 18, 2025 | 75.81 | 76.40 | 74.70 | 74.70 | 74.70 | -0.93% | 843,479 |
| Aug 15, 2025 | 76.13 | 76.20 | 74.90 | 75.40 | 75.40 | 0.27% | 678,759 |
| Aug 14, 2025 | 75.84 | 76.40 | 74.90 | 75.20 | 75.20 | -2.84% | 1,670,025 |
| Aug 13, 2025 | 78.25 | 78.50 | 77.20 | 77.40 | 75.30 | -0.64% | 1,307,085 |
| Aug 12, 2025 | 77.00 | 78.77 | 76.50 | 77.90 | 75.79 | 1.17% | 2,429,517 |
| Aug 11, 2025 | 76.13 | 77.00 | 75.60 | 77.00 | 74.91 | 1.72% | 2,647,979 |
| Aug 8, 2025 | 76.20 | 76.80 | 75.70 | 75.70 | 73.65 | - | 2,021,581 |
| Aug 7, 2025 | 76.42 | 76.82 | 75.50 | 75.70 | 73.65 | -0.92% | 1,648,899 |
| Aug 6, 2025 | 76.13 | 76.70 | 75.10 | 76.40 | 74.33 | 1.60% | 1,233,038 |
| Aug 5, 2025 | 76.20 | 76.20 | 75.05 | 75.20 | 73.16 | -0.40% | 1,534,264 |
| Aug 4, 2025 | 75.10 | 76.70 | 74.60 | 75.50 | 73.45 | 1.34% | 2,197,583 |
| Aug 1, 2025 | 75.60 | 75.80 | 73.90 | 74.50 | 72.48 | -1.46% | 793,985 |
| Jul 31, 2025 | 76.22 | 76.80 | 74.40 | 75.60 | 73.55 | 0.93% | 949,600 |
| Jul 30, 2025 | 75.00 | 76.90 | 74.10 | 74.90 | 72.87 | -0.40% | 1,917,850 |
| Jul 29, 2025 | 77.00 | 77.00 | 75.00 | 75.20 | 73.16 | -0.66% | 1,048,603 |
| Jul 28, 2025 | 76.60 | 77.00 | 75.60 | 75.70 | 73.65 | -0.26% | 1,879,776 |
| Jul 25, 2025 | 75.30 | 76.70 | 75.30 | 75.90 | 73.84 | - | 1,750,714 |
| Jul 24, 2025 | 75.70 | 76.33 | 74.80 | 75.90 | 73.84 | 0.26% | 2,173,443 |
| Jul 23, 2025 | 75.42 | 75.70 | 74.60 | 75.70 | 73.65 | 0.40% | 949,462 |
| Jul 22, 2025 | 75.20 | 75.60 | 74.60 | 75.40 | 73.35 | - | 1,403,265 |
| Jul 21, 2025 | 74.60 | 75.70 | 74.60 | 75.40 | 73.35 | 1.07% | 727,999 |
| Jul 18, 2025 | 75.01 | 75.70 | 74.10 | 74.60 | 72.57 | -0.27% | 1,289,249 |
| Jul 17, 2025 | 74.93 | 75.60 | 74.10 | 74.80 | 72.76 | 1.08% | 2,591,092 |
| Jul 16, 2025 | 73.85 | 74.00 | 72.60 | 74.00 | 71.99 | 0.82% | 5,698,185 |
| Jul 15, 2025 | 73.31 | 75.40 | 73.20 | 73.40 | 71.40 | - | 2,735,525 |
| Jul 14, 2025 | 73.28 | 73.80 | 72.70 | 73.40 | 71.40 | 0.14% | 4,020,432 |
| Jul 11, 2025 | 73.50 | 73.80 | 73.10 | 73.30 | 71.30 | -0.27% | 1,532,276 |
| Jul 10, 2025 | 73.60 | 73.60 | 72.80 | 73.50 | 71.50 | 0.41% | 1,569,059 |
| Jul 9, 2025 | 73.50 | 73.70 | 73.04 | 73.20 | 71.21 | 0.27% | 805,825 |
| Jul 8, 2025 | 73.70 | 74.00 | 73.00 | 73.00 | 71.01 | -0.54% | 1,459,513 |
| Jul 7, 2025 | 73.60 | 74.30 | 73.32 | 73.40 | 71.40 | - | 2,160,292 |
| Jul 4, 2025 | 73.06 | 73.70 | 73.06 | 73.40 | 71.40 | -0.14% | 4,079,664 |
| Jul 3, 2025 | 73.36 | 74.10 | 72.70 | 73.50 | 71.50 | 0.68% | 1,896,266 |
| Jul 2, 2025 | 73.60 | 74.40 | 72.80 | 73.00 | 71.01 | -0.82% | 3,531,269 |
| Jul 1, 2025 | 73.70 | 73.94 | 73.30 | 73.60 | 71.60 | 0.27% | 1,828,592 |
| Jun 30, 2025 | 73.60 | 73.98 | 73.20 | 73.40 | 71.40 | -0.14% | 3,195,420 |
| Jun 27, 2025 | 73.88 | 74.27 | 73.00 | 73.50 | 71.50 | -0.41% | 3,036,719 |
| Jun 26, 2025 | 73.46 | 74.50 | 72.80 | 73.80 | 71.79 | 0.54% | 1,561,045 |
| Jun 25, 2025 | 74.76 | 74.98 | 72.80 | 73.40 | 71.40 | -1.08% | 1,593,111 |
| Jun 24, 2025 | 73.00 | 75.40 | 73.00 | 74.20 | 72.18 | - | 3,306,102 |
| Jun 23, 2025 | 72.68 | 74.30 | 71.50 | 74.20 | 72.18 | 3.20% | 2,706,664 |
| Jun 20, 2025 | 71.19 | 72.90 | 70.20 | 71.90 | 69.94 | 0.84% | 3,594,316 |
| Jun 19, 2025 | 70.20 | 71.90 | 70.20 | 71.30 | 69.36 | 0.14% | 2,094,813 |
| Jun 18, 2025 | 71.40 | 71.50 | 70.11 | 71.20 | 69.26 | - | 1,615,533 |
| Jun 17, 2025 | 71.81 | 71.90 | 70.12 | 71.20 | 69.26 | - | 1,794,692 |
| Jun 16, 2025 | 71.00 | 71.90 | 70.00 | 71.20 | 69.26 | 1.42% | 2,605,813 |