NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 50.10
0.00 (0.00%)
Jul 24, 2026, 4:35 PM GMT
NextEnergy Solar Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 50.00 | 51.20 | 49.60 | 50.10 | 50.10 | - | 480,353 |
| Jul 23, 2026 | 50.10 | 51.10 | 50.00 | 50.10 | 50.10 | -0.20% | 779,896 |
| Jul 22, 2026 | 50.80 | 51.10 | 50.20 | 50.20 | 50.20 | -0.40% | 1,422,008 |
| Jul 21, 2026 | 50.20 | 51.20 | 50.17 | 50.40 | 50.40 | 0.40% | 646,705 |
| Jul 20, 2026 | 50.50 | 51.00 | 50.00 | 50.20 | 50.20 | -0.59% | 2,030,447 |
| Jul 17, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -1.94% | 1,931,643 |
| Jul 16, 2026 | 52.00 | 52.00 | 49.95 | 51.50 | 51.50 | 1.98% | 2,803,405 |
| Jul 15, 2026 | 50.10 | 52.10 | 49.44 | 50.50 | 50.50 | 5.65% | 8,437,548 |
| Jul 14, 2026 | 46.60 | 48.00 | 46.60 | 47.80 | 47.80 | 2.58% | 1,824,952 |
| Jul 13, 2026 | 46.40 | 47.50 | 46.40 | 46.60 | 46.60 | 0.11% | 553,222 |
| Jul 10, 2026 | 46.85 | 47.30 | 46.30 | 46.55 | 46.55 | 0.22% | 791,196 |
| Jul 9, 2026 | 47.20 | 47.35 | 46.45 | 46.45 | 46.45 | -0.43% | 552,993 |
| Jul 8, 2026 | 47.20 | 47.20 | 46.50 | 46.65 | 46.65 | -0.64% | 453,372 |
| Jul 7, 2026 | 46.50 | 47.15 | 46.30 | 46.95 | 46.95 | 1.40% | 784,998 |
| Jul 6, 2026 | 46.50 | 46.80 | 46.10 | 46.30 | 46.30 | -0.43% | 683,566 |
| Jul 3, 2026 | 46.40 | 46.90 | 46.05 | 46.50 | 46.50 | -0.64% | 492,707 |
| Jul 2, 2026 | 46.90 | 47.20 | 45.75 | 46.80 | 46.80 | 0.54% | 1,805,813 |
| Jul 1, 2026 | 45.70 | 46.95 | 45.20 | 46.55 | 46.55 | 1.53% | 888,004 |
| Jun 30, 2026 | 45.55 | 46.40 | 45.25 | 45.85 | 45.85 | 0.66% | 1,076,300 |
| Jun 29, 2026 | 46.20 | 46.40 | 45.10 | 45.55 | 45.55 | -0.76% | 676,033 |
| Jun 26, 2026 | 45.25 | 46.20 | 45.05 | 45.90 | 45.90 | 1.10% | 858,272 |
| Jun 25, 2026 | 45.45 | 46.20 | 44.45 | 45.40 | 45.40 | 1.34% | 3,370,628 |
| Jun 24, 2026 | 45.30 | 46.10 | 44.60 | 44.80 | 44.80 | -0.11% | 2,021,376 |
| Jun 23, 2026 | 45.95 | 46.00 | 44.70 | 44.85 | 44.85 | -0.77% | 3,183,349 |
| Jun 22, 2026 | 46.75 | 47.04 | 45.18 | 45.20 | 45.20 | -4.24% | 2,043,932 |
| Jun 19, 2026 | 47.30 | 47.80 | 46.65 | 47.20 | 47.20 | 0.11% | 3,034,988 |
| Jun 18, 2026 | 47.30 | 47.90 | 46.70 | 47.15 | 47.15 | -0.74% | 1,634,622 |
| Jun 17, 2026 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | 0.64% | 1,651,883 |
| Jun 16, 2026 | 47.30 | 48.00 | 46.75 | 47.20 | 47.20 | -0.42% | 1,804,569 |
| Jun 15, 2026 | 47.65 | 48.00 | 47.10 | 47.40 | 47.40 | -0.42% | 1,003,693 |
| Jun 12, 2026 | 47.30 | 47.70 | 46.80 | 47.60 | 47.60 | 0.53% | 918,300 |
| Jun 11, 2026 | 47.00 | 47.60 | 46.55 | 47.35 | 47.35 | -0.32% | 3,263,310 |
| Jun 10, 2026 | 47.20 | 47.50 | 46.25 | 47.50 | 47.50 | 1.39% | 1,023,696 |
| Jun 9, 2026 | 47.10 | 47.62 | 46.25 | 46.85 | 46.85 | -0.53% | 2,135,826 |
| Jun 8, 2026 | 46.30 | 47.40 | 46.10 | 47.10 | 47.10 | 0.21% | 1,208,770 |
| Jun 5, 2026 | 46.90 | 47.50 | 46.45 | 47.00 | 47.00 | 0.64% | 1,098,726 |
| Jun 4, 2026 | 46.80 | 47.45 | 46.20 | 46.70 | 46.70 | 0.32% | 1,448,723 |
| Jun 3, 2026 | 45.50 | 46.90 | 44.00 | 46.55 | 46.55 | -3.92% | 4,207,715 |
| Jun 2, 2026 | 48.10 | 49.95 | 48.10 | 48.45 | 48.45 | 1.04% | 2,201,723 |
| Jun 1, 2026 | 46.05 | 49.95 | 45.83 | 47.95 | 47.95 | 5.97% | 7,926,475 |
| May 29, 2026 | 45.40 | 46.00 | 44.70 | 45.25 | 45.25 | 0.11% | 1,158,019 |
| May 28, 2026 | 45.20 | 45.35 | 44.30 | 45.20 | 45.20 | 1.57% | 445,033 |
| May 27, 2026 | 44.55 | 45.40 | 44.15 | 44.50 | 44.50 | 0.68% | 1,623,801 |
| May 26, 2026 | 45.00 | 45.45 | 44.05 | 44.20 | 44.20 | - | 3,155,625 |
| May 22, 2026 | 45.10 | 45.20 | 44.05 | 44.20 | 44.20 | -1.56% | 1,706,832 |
| May 21, 2026 | 45.00 | 45.35 | 44.15 | 44.90 | 44.90 | 0.11% | 860,747 |
| May 20, 2026 | 44.40 | 45.60 | 44.00 | 44.85 | 44.85 | 0.56% | 1,658,332 |
| May 19, 2026 | 44.95 | 45.45 | 44.05 | 44.60 | 44.60 | 0.45% | 877,764 |
| May 18, 2026 | 44.05 | 45.15 | 43.35 | 44.40 | 44.40 | 0.34% | 856,198 |
| May 15, 2026 | 43.75 | 44.95 | 43.45 | 44.25 | 44.25 | -0.90% | 1,448,338 |