NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 48.50
-0.60 (-1.22%)
Sep 25, 2026, 4:35 PM GMT
NextEnergy Solar Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.24 | 49.60 | 48.50 | 48.50 | 48.50 | -1.22% | 1,479,546 |
| Sep 24, 2026 | 49.00 | 49.55 | 48.49 | 49.10 | 49.10 | - | 1,228,664 |
| Sep 23, 2026 | 49.30 | 50.00 | 49.00 | 49.10 | 49.10 | 0.20% | 1,385,290 |
| Sep 22, 2026 | 49.20 | 49.70 | 49.00 | 49.00 | 49.00 | -1.51% | 831,100 |
| Sep 21, 2026 | 49.50 | 49.90 | 49.20 | 49.75 | 49.75 | 0.61% | 1,071,043 |
| Sep 18, 2026 | 49.20 | 49.50 | 48.87 | 49.45 | 49.45 | 0.51% | 2,345,524 |
| Sep 17, 2026 | 49.70 | 50.00 | 49.00 | 49.20 | 49.20 | -1.01% | 1,597,421 |
| Sep 16, 2026 | 49.50 | 49.95 | 49.00 | 49.70 | 49.70 | 0.40% | 1,047,267 |
| Sep 15, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 602,518 |
| Sep 14, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 925,964 |
| Sep 11, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 0.40% | 672,662 |
| Sep 10, 2026 | 49.95 | 50.00 | 49.60 | 49.80 | 49.80 | 0.20% | 1,025,552 |
| Sep 9, 2026 | 50.00 | 50.00 | 49.50 | 49.70 | 49.70 | -0.50% | 712,492 |
| Sep 8, 2026 | 49.50 | 50.17 | 49.50 | 49.95 | 49.95 | 0.91% | 2,102,229 |
| Sep 7, 2026 | 49.40 | 50.00 | 49.40 | 49.50 | 49.50 | - | 1,014,572 |
| Sep 4, 2026 | 49.50 | 50.04 | 49.10 | 49.50 | 49.50 | 0.41% | 3,464,705 |
| Sep 3, 2026 | 49.30 | 49.90 | 48.94 | 49.30 | 49.30 | -0.20% | 512,694 |
| Sep 2, 2026 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | -0.20% | 757,404 |
| Sep 1, 2026 | 50.20 | 51.17 | 48.85 | 49.50 | 49.50 | - | 3,403,953 |
| Aug 28, 2026 | 49.85 | 50.50 | 48.50 | 49.50 | 49.50 | 1.43% | 1,465,201 |
| Aug 27, 2026 | 49.00 | 49.95 | 48.55 | 48.80 | 48.80 | -0.10% | 645,212 |
| Aug 26, 2026 | 48.50 | 50.00 | 48.50 | 48.85 | 48.85 | 0.51% | 1,013,694 |
| Aug 25, 2026 | 48.30 | 49.75 | 48.30 | 48.60 | 48.60 | 0.10% | 913,956 |
| Aug 24, 2026 | 48.50 | 49.95 | 48.40 | 48.55 | 48.55 | -0.21% | 726,456 |
| Aug 21, 2026 | 48.40 | 49.65 | 48.05 | 48.65 | 48.65 | -0.92% | 508,137 |
| Aug 20, 2026 | 49.30 | 50.00 | 48.00 | 49.10 | 49.10 | -0.41% | 2,189,662 |
| Aug 19, 2026 | 49.30 | 50.00 | 49.30 | 49.30 | 49.30 | - | 623,438 |
| Aug 18, 2026 | 49.00 | 50.00 | 49.00 | 49.30 | 49.30 | 0.61% | 790,831 |
| Aug 17, 2026 | 49.30 | 50.00 | 49.00 | 49.00 | 49.00 | - | 1,103,801 |
| Aug 14, 2026 | 49.20 | 50.20 | 48.95 | 49.00 | 49.00 | -1.11% | 889,353 |
| Aug 13, 2026 | 50.00 | 51.40 | 48.95 | 49.55 | 49.55 | 0.45% | 1,026,086 |
| Aug 12, 2026 | 51.30 | 52.20 | 50.90 | 51.10 | 49.33 | -0.78% | 1,150,408 |
| Aug 11, 2026 | 51.50 | 52.50 | 50.70 | 51.50 | 49.72 | - | 1,958,147 |
| Aug 10, 2026 | 51.30 | 52.50 | 50.30 | 51.50 | 49.72 | 1.38% | 2,408,984 |
| Aug 7, 2026 | 50.20 | 51.63 | 50.20 | 50.80 | 49.04 | 0.99% | 1,285,926 |
| Aug 6, 2026 | 49.50 | 51.00 | 49.50 | 50.30 | 48.56 | 1.41% | 1,389,001 |
| Aug 5, 2026 | 48.90 | 50.80 | 48.90 | 49.60 | 47.88 | 0.40% | 678,613 |
| Aug 4, 2026 | 48.30 | 50.90 | 48.30 | 49.40 | 47.69 | 0.61% | 835,357 |
| Aug 3, 2026 | 49.60 | 51.20 | 48.55 | 49.10 | 47.40 | 0.51% | 1,606,971 |
| Jul 31, 2026 | 49.95 | 51.20 | 48.85 | 48.85 | 47.16 | -1.71% | 953,280 |
| Jul 30, 2026 | 49.70 | 51.20 | 48.85 | 49.70 | 47.98 | -0.20% | 874,480 |
| Jul 29, 2026 | 49.75 | 50.00 | 49.65 | 49.80 | 48.08 | -0.40% | 849,555 |
| Jul 28, 2026 | 49.70 | 50.30 | 48.85 | 50.00 | 48.27 | 0.40% | 730,637 |
| Jul 27, 2026 | 49.55 | 51.20 | 49.00 | 49.80 | 48.08 | -0.60% | 1,456,583 |
| Jul 24, 2026 | 50.00 | 51.20 | 49.60 | 50.10 | 48.37 | - | 480,353 |
| Jul 23, 2026 | 50.10 | 51.10 | 50.00 | 50.10 | 48.37 | -0.20% | 779,896 |
| Jul 22, 2026 | 50.80 | 51.10 | 50.20 | 50.20 | 48.46 | -0.40% | 1,422,008 |
| Jul 21, 2026 | 50.20 | 51.20 | 50.17 | 50.40 | 48.65 | 0.40% | 646,705 |
| Jul 20, 2026 | 50.50 | 51.00 | 50.00 | 50.20 | 48.46 | -0.59% | 2,030,447 |
| Jul 17, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 48.75 | -1.94% | 1,931,643 |