NextEnergy Solar Fund Limited (LON:NESF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 50.00
+1.30 (2.67%)
Nov 6, 2026, 4:35 PM GMT
NextEnergy Solar Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.01 | 50.50 | 48.55 | 50.00 | 50.00 | 2.67% | 3,539,263 |
| Nov 5, 2026 | 49.00 | 49.50 | 48.50 | 48.70 | 48.70 | 0.31% | 1,176,615 |
| Nov 4, 2026 | 47.95 | 49.30 | 47.15 | 48.55 | 48.55 | 1.04% | 1,310,068 |
| Nov 3, 2026 | 49.05 | 49.05 | 47.05 | 48.05 | 48.05 | 0.10% | 852,837 |
| Nov 2, 2026 | 48.35 | 49.10 | 47.31 | 48.00 | 48.00 | 1.69% | 895,476 |
| Oct 30, 2026 | 48.70 | 49.00 | 47.20 | 47.20 | 47.20 | -3.48% | 790,908 |
| Oct 29, 2026 | 48.00 | 48.95 | 47.28 | 48.90 | 48.90 | 1.24% | 1,399,779 |
| Oct 28, 2026 | 47.45 | 48.50 | 46.90 | 48.30 | 48.30 | 1.90% | 1,623,043 |
| Oct 27, 2026 | 47.50 | 48.50 | 46.84 | 47.40 | 47.40 | -1.04% | 2,889,345 |
| Oct 26, 2026 | 48.35 | 48.42 | 47.60 | 47.90 | 47.90 | -0.93% | 822,288 |
| Oct 23, 2026 | 47.40 | 48.45 | 47.40 | 48.35 | 48.35 | 1.58% | 1,132,924 |
| Oct 22, 2026 | 48.05 | 48.50 | 47.10 | 47.60 | 47.60 | -1.96% | 735,722 |
| Oct 21, 2026 | 48.00 | 48.70 | 47.95 | 48.55 | 48.55 | 0.73% | 518,417 |
| Oct 20, 2026 | 48.10 | 48.95 | 47.15 | 48.20 | 48.20 | 0.42% | 718,073 |
| Oct 19, 2026 | 49.00 | 49.00 | 47.25 | 48.00 | 48.00 | -1.34% | 1,156,444 |
| Oct 16, 2026 | 47.95 | 48.80 | 47.95 | 48.65 | 48.65 | 2.64% | 1,042,376 |
| Oct 15, 2026 | 47.10 | 48.60 | 47.10 | 47.40 | 47.40 | -1.35% | 1,066,831 |
| Oct 14, 2026 | 49.00 | 49.00 | 47.40 | 48.05 | 48.05 | 0.31% | 2,336,299 |
| Oct 13, 2026 | 48.00 | 48.90 | 47.60 | 47.90 | 47.90 | 0.42% | 1,391,998 |
| Oct 12, 2026 | 47.80 | 49.00 | 47.05 | 47.70 | 47.70 | 1.49% | 758,392 |
| Oct 9, 2026 | 48.85 | 48.85 | 47.00 | 47.00 | 47.00 | -1.47% | 546,326 |
| Oct 8, 2026 | 48.00 | 48.95 | 47.55 | 47.70 | 47.70 | -0.62% | 859,350 |
| Oct 7, 2026 | 48.30 | 48.65 | 48.00 | 48.00 | 48.00 | -0.93% | 466,473 |
| Oct 6, 2026 | 48.00 | 48.55 | 48.00 | 48.45 | 48.45 | 0.41% | 590,973 |
| 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 |