NextEnergy Solar Fund Limited (LON:NESF)
London · Delayed Price · Currency is GBP · Price in GBX 48.65
+1.25 (2.64%)
Oct 16, 2026, 4:35 PM GMT
NextEnergy Solar Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 48.40 | 48.80 | 47.95 | 48.65 | 48.65 | 2.64% | 1,042,370 |
| Oct 15, 2026 | 47.10 | 48.60 | 47.10 | 47.40 | 47.40 | -1.35% | 1,066,830 |
| Oct 14, 2026 | 49.00 | 49.00 | 47.60 | 48.05 | 48.05 | 0.31% | 2,336,295 |
| Oct 13, 2026 | 48.00 | 48.05 | 47.80 | 47.90 | 47.90 | 0.42% | 1,391,998 |
| Oct 12, 2026 | 47.80 | 49.00 | 47.05 | 47.70 | 47.70 | 1.49% | 758,388 |
| Oct 9, 2026 | 48.85 | 48.85 | 47.00 | 47.00 | 47.00 | -1.47% | 546,325 |
| Oct 8, 2026 | 48.00 | 48.80 | 47.70 | 47.70 | 47.70 | -0.62% | 859,345 |
| Oct 7, 2026 | 48.30 | 48.65 | 48.00 | 48.00 | 48.00 | -0.93% | 450,741 |
| Oct 6, 2026 | 48.40 | 48.55 | 48.00 | 48.45 | 48.45 | 0.41% | 590,967 |
| Oct 5, 2026 | 48.05 | 49.00 | 48.00 | 48.25 | 48.25 | - | 659,876 |
| Oct 2, 2026 | 48.20 | 48.95 | 48.00 | 48.25 | 48.25 | 0.52% | 2,164,172 |
| Oct 1, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -0.93% | 1,044,709 |
| Sep 30, 2026 | 48.25 | 49.45 | 48.20 | 48.45 | 48.45 | 0.31% | 1,700,223 |
| Sep 29, 2026 | 49.60 | 49.95 | 48.24 | 48.30 | 48.30 | -0.51% | 978,112 |
| Sep 28, 2026 | 49.05 | 49.85 | 48.50 | 48.55 | 48.55 | 0.10% | 2,815,892 |
| Sep 25, 2026 | 49.15 | 49.60 | 48.50 | 48.50 | 48.50 | -1.22% | 1,479,553 |
| 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 |