NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 49.50
+0.20 (0.41%)
Sep 4, 2026, 4:35 PM GMT
NextEnergy Solar Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 757,406 |
| 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 |
| Jul 16, 2026 | 52.00 | 52.00 | 49.95 | 51.50 | 49.72 | 1.98% | 2,803,405 |
| Jul 15, 2026 | 50.10 | 52.10 | 49.44 | 50.50 | 48.75 | 5.65% | 8,437,548 |
| Jul 14, 2026 | 46.60 | 48.00 | 46.60 | 47.80 | 46.14 | 2.57% | 1,824,952 |
| Jul 13, 2026 | 46.40 | 47.50 | 46.40 | 46.60 | 44.99 | 0.11% | 553,222 |
| Jul 10, 2026 | 46.85 | 47.30 | 46.30 | 46.55 | 44.94 | 0.22% | 791,196 |
| Jul 9, 2026 | 47.20 | 47.35 | 46.45 | 46.45 | 44.84 | -0.43% | 552,993 |
| Jul 8, 2026 | 47.20 | 47.20 | 46.50 | 46.65 | 45.03 | -0.64% | 453,372 |
| Jul 7, 2026 | 46.50 | 47.15 | 46.30 | 46.95 | 45.32 | 1.41% | 784,998 |
| Jul 6, 2026 | 46.50 | 46.80 | 46.10 | 46.30 | 44.70 | -0.43% | 683,566 |
| Jul 3, 2026 | 46.40 | 46.90 | 46.05 | 46.50 | 44.89 | -0.64% | 492,707 |
| Jul 2, 2026 | 46.90 | 47.20 | 45.75 | 46.80 | 45.18 | 0.54% | 1,805,813 |
| Jul 1, 2026 | 45.70 | 46.95 | 45.20 | 46.55 | 44.94 | 1.53% | 888,004 |
| Jun 30, 2026 | 45.55 | 46.40 | 45.25 | 45.85 | 44.26 | 0.66% | 1,076,300 |
| Jun 29, 2026 | 46.20 | 46.40 | 45.10 | 45.55 | 43.97 | -0.76% | 676,033 |
| Jun 26, 2026 | 45.25 | 46.20 | 45.05 | 45.90 | 44.31 | 1.10% | 858,272 |