LSE - Delayed Quote GBp

SDCL Energy Efficiency Income Trust Plc (SEIT.L)

Compare
58.06 +0.26 (+0.46%)
As of 10:11 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 58.50 58.50 57.80 58.06 58.06 361,354
Nov 4, 2024 56.50 58.40 56.50 57.80 57.80 3,577,302
Nov 1, 2024 57.50 57.90 56.10 56.70 56.70 1,963,588
Oct 31, 2024 59.00 60.70 57.50 57.50 57.50 1,348,422
Oct 30, 2024 59.10 60.26 58.90 58.90 58.90 1,784,641
Oct 29, 2024 59.90 59.90 59.10 59.10 59.10 1,835,953
Oct 28, 2024 60.70 60.70 59.80 59.80 59.80 1,945,004
Oct 25, 2024 59.90 61.35 59.70 60.60 60.60 963,599
Oct 24, 2024 60.20 60.20 59.70 60.10 60.10 580,130
Oct 23, 2024 60.20 62.60 59.76 59.90 59.90 1,266,833
Oct 22, 2024 60.10 61.00 60.10 60.30 60.30 5,965,374
Oct 21, 2024 61.00 62.80 60.10 60.10 60.10 2,425,760
Oct 18, 2024 63.10 63.10 60.88 61.00 61.00 968,635
Oct 17, 2024 60.80 62.70 60.50 60.60 60.60 1,351,210
Oct 16, 2024 61.80 62.60 60.50 60.50 60.50 1,259,130
Oct 15, 2024 62.40 62.80 60.60 60.60 60.60 1,122,007
Oct 14, 2024 63.50 63.50 61.40 62.30 62.30 848,393
Oct 11, 2024 62.40 63.40 61.59 62.80 62.80 1,305,632
Oct 10, 2024 61.20 63.11 61.20 62.00 62.00 1,019,605
Oct 9, 2024 61.20 62.30 61.20 62.20 62.20 820,763
Oct 8, 2024 63.30 63.80 61.00 61.10 61.10 2,001,699
Oct 7, 2024 64.30 64.80 61.90 62.20 62.20 1,534,518
Oct 4, 2024 64.90 64.90 62.60 62.60 62.60 1,691,123
Oct 3, 2024 62.70 65.00 62.57 62.70 62.70 855,235
Oct 2, 2024 65.10 65.10 62.20 62.70 62.70 735,403
Oct 1, 2024 63.30 64.47 62.50 62.50 62.50 1,427,498
Sep 30, 2024 63.90 65.10 62.70 63.10 63.10 2,170,784
Sep 27, 2024 63.10 64.90 62.20 63.00 63.00 1,601,240
Sep 26, 2024 65.20 65.20 62.50 63.00 63.00 566,327
Sep 25, 2024 63.60 64.20 62.20 62.70 62.70 1,106,420
Sep 24, 2024 64.20 65.10 62.64 62.70 62.70 585,189
Sep 23, 2024 63.60 65.20 63.10 63.70 63.70 832,408
Sep 20, 2024 64.70 64.70 63.40 63.70 63.70 2,940,489
Sep 19, 2024 64.70 64.70 63.40 64.20 64.20 907,862
Sep 18, 2024 63.50 63.93 62.70 62.90 62.90 656,285
Sep 17, 2024 63.90 64.20 63.30 63.30 63.30 1,555,580
Sep 16, 2024 64.00 64.10 62.60 63.60 63.60 742,430
Sep 13, 2024 63.10 64.10 62.30 64.10 64.10 2,784,597
Sep 12, 2024 1.58 Dividend
Sep 12, 2024 62.60 63.20 61.96 62.20 62.20 22,016,697
Sep 11, 2024 62.30 64.00 61.70 62.80 61.22 1,728,809
Sep 10, 2024 63.70 63.70 62.00 63.00 61.41 1,862,738
Sep 9, 2024 62.50 63.80 61.10 63.80 62.19 1,741,385
Sep 6, 2024 62.20 62.50 60.50 61.30 59.76 1,237,168
Sep 5, 2024 60.80 61.50 60.20 61.10 59.56 1,656,696
Sep 4, 2024 60.00 61.40 60.00 61.00 59.47 1,077,387
Sep 3, 2024 61.10 61.30 60.00 60.00 58.49 1,231,639
Sep 2, 2024 61.70 64.40 61.00 61.00 59.47 777,483
Aug 30, 2024 62.10 63.00 61.70 61.70 60.15 1,589,459
Aug 29, 2024 62.60 63.00 61.50 61.50 59.95 655,250
Aug 28, 2024 62.50 63.26 61.50 61.60 60.05 715,205
Aug 27, 2024 62.80 63.48 61.70 62.70 61.12 2,319,961
Aug 23, 2024 63.40 64.50 62.80 62.80 61.22 984,136
Aug 22, 2024 64.20 64.90 63.30 63.30 61.71 980,863
Aug 21, 2024 64.00 64.30 63.30 64.30 62.68 1,298,010
Aug 20, 2024 65.00 66.60 63.40 64.00 62.39 749,501
Aug 19, 2024 65.20 67.20 64.79 65.30 63.66 316,674
Aug 16, 2024 66.70 66.70 64.44 65.40 63.75 790,409
Aug 15, 2024 65.40 67.00 62.90 66.00 64.34 1,764,635
Aug 14, 2024 64.20 65.90 62.80 65.20 63.56 956,956
Aug 13, 2024 63.70 64.30 63.70 64.20 62.58 656,838
Aug 12, 2024 63.80 64.00 63.12 63.90 62.29 471,170
Aug 9, 2024 62.10 63.80 62.10 63.40 61.80 251,904
Aug 8, 2024 63.00 64.30 61.60 63.50 61.90 1,263,651
Aug 7, 2024 61.00 64.00 61.00 63.50 61.90 1,256,805
Aug 6, 2024 61.10 63.00 61.10 62.50 60.93 1,760,085
Aug 5, 2024 63.40 65.10 61.00 61.00 59.47 1,208,874
Aug 2, 2024 66.80 67.90 63.70 64.00 62.39 17,097,887
Aug 1, 2024 65.10 68.00 65.10 66.90 65.22 1,875,497
Jul 31, 2024 66.20 67.40 64.70 66.30 64.63 1,397,993
Jul 30, 2024 65.70 66.10 63.90 65.90 64.24 2,038,918
Jul 29, 2024 64.40 67.00 63.72 65.70 64.05 1,913,853
Jul 26, 2024 63.10 65.10 62.78 64.60 62.97 1,272,577
Jul 25, 2024 62.50 63.40 62.00 63.00 61.41 1,465,720
Jul 24, 2024 61.90 62.50 61.90 62.50 60.93 860,493
Jul 23, 2024 62.70 62.88 62.50 62.80 61.22 1,083,756
Jul 22, 2024 63.00 63.35 62.10 63.00 61.41 1,139,659
Jul 19, 2024 63.00 63.10 62.42 62.90 61.32 752,794
Jul 18, 2024 61.40 62.90 61.15 62.90 61.32 2,153,713
Jul 17, 2024 60.70 62.00 59.60 61.00 59.47 916,166
Jul 16, 2024 62.40 64.60 60.60 60.70 59.17 1,630,702
Jul 15, 2024 63.00 64.29 62.05 62.20 60.64 1,171,451
Jul 12, 2024 63.10 63.70 61.00 62.40 60.83 1,247,291
Jul 11, 2024 64.40 64.40 61.90 62.70 61.12 1,393,122
Jul 10, 2024 62.00 64.30 61.94 62.20 60.64 1,859,846
Jul 9, 2024 63.20 63.99 60.00 62.50 60.93 1,338,104
Jul 8, 2024 65.70 66.90 63.10 63.10 61.51 2,352,583
Jul 5, 2024 67.40 67.40 65.00 65.00 63.36 2,334,667
Jul 4, 2024 66.00 67.30 65.10 65.30 63.66 537,046
Jul 3, 2024 65.10 66.33 65.10 66.00 64.34 2,969,422
Jul 2, 2024 67.00 67.00 65.10 65.20 63.56 607,006
Jul 1, 2024 66.60 68.20 65.80 65.80 64.14 1,153,497
Jun 28, 2024 66.60 68.20 66.60 66.60 64.92 1,008,450
Jun 27, 2024 66.80 68.80 66.60 66.70 65.02 1,109,941
Jun 26, 2024 68.00 69.30 65.48 69.10 67.36 3,164,018
Jun 25, 2024 63.40 67.90 62.10 67.80 66.09 3,248,080
Jun 24, 2024 64.30 64.30 61.50 64.00 62.39 1,209,945
Jun 21, 2024 62.80 63.10 61.84 63.00 61.41 1,343,842
Jun 20, 2024 62.20 63.60 61.92 63.00 61.41 907,741
Jun 19, 2024 62.60 64.10 61.80 62.60 61.03 1,559,535
Jun 18, 2024 63.20 63.30 62.60 62.60 61.03 1,733,230
Jun 17, 2024 65.50 65.50 62.60 62.90 61.32 1,046,481
Jun 14, 2024 65.00 65.00 62.40 62.40 60.83 735,488
Jun 13, 2024 0.02 Dividend
Jun 13, 2024 64.40 64.40 63.00 64.00 62.39 2,911,088
Jun 12, 2024 65.10 67.40 62.80 65.20 63.54 1,635,367
Jun 11, 2024 69.70 69.70 65.30 65.30 63.64 1,417,583
Jun 10, 2024 69.10 70.00 67.20 67.20 65.49 1,712,480
Jun 7, 2024 69.70 70.90 67.20 68.20 66.47 1,631,970
Jun 6, 2024 68.70 69.60 67.30 68.80 67.05 3,034,834
Jun 5, 2024 69.00 71.20 68.20 68.20 66.47 897,712
Jun 4, 2024 67.90 70.10 65.50 68.80 67.05 3,407,150
Jun 3, 2024 67.90 67.90 66.40 67.90 66.18 1,266,166
May 31, 2024 65.20 67.80 65.20 67.20 65.49 1,971,532
May 30, 2024 64.60 67.00 63.30 66.80 65.10 2,264,920
May 29, 2024 66.30 67.00 64.26 64.80 63.15 1,172,044
May 28, 2024 65.10 67.54 62.91 65.50 63.84 2,613,283
May 24, 2024 63.90 65.10 61.70 64.90 63.25 1,148,896
May 23, 2024 63.50 65.80 61.50 61.80 60.23 1,434,787
May 22, 2024 65.00 65.50 63.50 63.50 61.89 1,327,539
May 21, 2024 65.90 66.50 65.00 65.00 63.35 1,044,090
May 20, 2024 64.80 66.50 64.80 66.10 64.42 1,134,492
May 17, 2024 64.80 66.50 64.00 65.10 63.45 1,227,459
May 16, 2024 67.00 68.50 64.20 65.00 63.35 1,264,706
May 15, 2024 67.80 68.90 66.08 66.90 65.20 1,372,490
May 14, 2024 68.00 68.77 66.20 67.90 66.18 1,819,570
May 13, 2024 66.40 68.50 65.78 68.00 66.27 2,456,272
May 10, 2024 66.50 67.60 64.50 66.50 64.81 1,012,089
May 9, 2024 63.70 66.00 63.10 65.40 63.74 2,181,440
May 8, 2024 62.30 63.90 61.22 63.50 61.89 1,377,541
May 7, 2024 60.60 63.40 60.60 62.60 61.01 3,105,338
May 3, 2024 60.10 61.00 58.40 60.10 58.57 801,884
May 2, 2024 59.00 60.30 58.49 59.60 58.09 1,969,640
May 1, 2024 60.60 60.60 58.39 59.00 57.50 712,886
Apr 30, 2024 59.80 61.20 59.30 59.50 57.99 948,551
Apr 29, 2024 59.20 61.00 59.10 61.00 59.45 1,132,643
Apr 26, 2024 58.80 60.70 58.20 59.90 58.38 950,384
Apr 25, 2024 59.40 59.40 58.00 58.40 56.92 804,430
Apr 24, 2024 58.90 59.40 58.00 59.20 57.70 1,164,537
Apr 23, 2024 58.70 59.30 58.00 59.00 57.50 1,266,006
Apr 22, 2024 57.80 58.60 57.00 58.40 56.92 826,210
Apr 19, 2024 58.00 58.30 56.90 57.20 55.75 1,220,987
Apr 18, 2024 57.60 58.30 57.00 58.00 56.53 712,430
Apr 17, 2024 58.30 58.40 57.00 57.40 55.94 921,067
Apr 16, 2024 58.50 58.50 56.30 57.70 56.23 2,715,282
Apr 15, 2024 57.00 58.20 56.40 57.50 56.04 1,287,652
Apr 12, 2024 56.10 57.50 55.30 57.00 55.55 1,121,347
Apr 11, 2024 57.30 58.10 55.20 55.60 54.19 1,000,266
Apr 10, 2024 57.50 59.00 56.70 57.10 55.65 1,211,824
Apr 9, 2024 58.60 59.50 57.80 58.00 56.53 1,418,996
Apr 8, 2024 59.30 59.50 58.01 58.60 57.11 1,857,984
Apr 5, 2024 59.50 59.50 58.10 59.00 57.50 576,943
Apr 4, 2024 58.80 60.60 58.20 59.20 57.70 1,481,825
Apr 3, 2024 60.00 60.00 58.60 58.80 57.31 1,092,843
Apr 2, 2024 58.90 59.90 58.50 59.00 57.50 1,032,861
Mar 28, 2024 60.20 60.50 58.80 59.10 57.60 1,520,313
Mar 27, 2024 59.70 60.70 59.10 60.00 58.48 2,007,475
Mar 26, 2024 59.20 60.40 59.00 60.30 58.77 1,700,609
Mar 25, 2024 60.00 61.30 59.30 59.80 58.28 2,029,220
Mar 22, 2024 61.60 62.20 60.00 60.60 59.06 1,153,475
Mar 21, 2024 62.60 62.60 60.13 61.00 59.45 922,707
Mar 20, 2024 60.70 61.02 60.00 60.10 58.57 1,753,024
Mar 19, 2024 62.70 63.20 60.44 60.70 59.16 1,194,762
Mar 18, 2024 61.90 63.23 61.80 62.40 60.82 1,605,778
Mar 15, 2024 62.00 63.00 61.30 63.00 61.40 1,954,750
Mar 14, 2024 62.00 62.40 61.55 62.00 60.43 4,113,497
Mar 13, 2024 61.40 62.80 60.60 61.50 59.94 1,937,971
Mar 12, 2024 62.00 63.20 61.40 61.40 59.84 1,664,068
Mar 11, 2024 65.40 66.10 61.90 62.00 60.43 1,708,138
Mar 8, 2024 64.00 65.40 64.00 65.20 63.54 1,257,268
Mar 7, 2024 0.02 Dividend
Mar 7, 2024 65.00 66.20 64.00 65.00 63.35 2,328,354
Mar 6, 2024 64.50 66.50 64.50 66.10 64.41 1,918,298
Mar 5, 2024 65.80 65.80 65.00 65.70 64.02 1,085,111
Mar 4, 2024 65.50 65.80 64.61 65.00 63.33 752,892
Mar 1, 2024 65.30 66.00 64.60 65.50 63.82 1,708,456
Feb 29, 2024 64.60 66.50 64.50 65.20 63.53 3,028,736
Feb 28, 2024 65.00 65.99 64.30 64.80 63.14 1,676,963
Feb 27, 2024 64.10 65.59 63.20 64.70 63.04 15,202,541
Feb 26, 2024 63.70 64.50 62.60 63.40 61.78 23,936,665
Feb 23, 2024 62.80 63.40 62.00 63.40 61.78 2,375,007
Feb 22, 2024 62.40 63.40 62.10 62.50 60.90 2,107,969
Feb 21, 2024 60.60 62.00 60.60 62.00 60.41 10,709,750
Feb 20, 2024 60.30 61.60 60.10 60.70 59.14 1,536,403
Feb 19, 2024 60.80 61.40 59.87 60.40 58.85 786,935
Feb 16, 2024 59.30 60.40 58.69 60.00 58.46 1,108,178
Feb 15, 2024 58.60 59.20 57.00 58.60 57.10 1,781,185
Feb 14, 2024 57.00 57.88 56.20 57.50 56.03 1,626,176
Feb 13, 2024 56.20 57.31 55.96 57.00 55.54 5,109,093
Feb 12, 2024 55.00 57.43 54.84 56.30 54.86 6,612,561
Feb 9, 2024 53.80 55.20 53.70 54.90 53.49 2,350,168
Feb 8, 2024 53.10 54.59 52.60 53.80 52.42 999,617
Feb 7, 2024 52.90 54.22 51.50 53.30 51.93 1,915,339
Feb 6, 2024 52.70 53.15 51.20 53.10 51.74 2,154,161
Feb 5, 2024 53.70 53.70 51.60 51.80 50.47 2,102,489
Feb 2, 2024 53.30 55.60 52.60 52.60 51.25 1,369,496
Feb 1, 2024 54.80 55.00 53.00 53.00 51.64 2,056,321
Jan 31, 2024 55.50 56.80 54.10 54.60 53.20 2,068,156
Jan 30, 2024 55.90 57.10 55.10 55.20 53.79 1,080,732
Jan 29, 2024 55.20 55.80 54.90 55.50 54.08 803,659
Jan 26, 2024 55.70 55.80 55.10 55.20 53.79 1,050,523
Jan 25, 2024 55.60 56.40 55.00 55.00 53.59 1,614,205
Jan 24, 2024 55.80 56.10 55.40 55.40 53.98 5,212,381
Jan 23, 2024 56.40 56.40 55.50 55.50 54.08 1,103,249
Jan 22, 2024 55.70 56.40 55.60 55.90 54.47 1,337,903
Jan 19, 2024 57.50 57.50 55.60 55.60 54.18 2,057,094
Jan 18, 2024 56.60 58.60 55.80 56.80 55.34 1,975,926
Jan 17, 2024 58.40 59.80 55.60 55.60 54.18 2,101,797
Jan 16, 2024 58.60 59.30 58.50 58.50 57.00 1,501,193
Jan 15, 2024 58.10 59.80 57.50 58.20 56.71 1,132,685
Jan 12, 2024 59.40 60.60 59.00 59.00 57.49 1,705,862
Jan 11, 2024 60.70 60.81 59.30 59.40 57.88 1,163,003
Jan 10, 2024 60.10 61.20 60.00 60.20 58.66 1,165,390
Jan 9, 2024 61.50 61.60 59.50 60.80 59.24 1,045,666
Jan 8, 2024 60.00 61.52 59.17 60.90 59.34 1,431,206
Jan 5, 2024 62.00 62.70 59.40 59.40 57.88 1,015,888
Jan 4, 2024 64.60 65.50 62.10 62.10 60.51 911,354
Jan 3, 2024 65.20 65.90 64.00 64.50 62.85 1,215,541
Jan 2, 2024 65.80 66.00 63.68 65.00 63.33 899,166
Dec 29, 2023 65.20 66.80 64.60 65.00 63.33 352,981
Dec 28, 2023 66.00 66.80 64.90 65.20 63.53 705,917
Dec 27, 2023 63.40 65.80 63.40 65.60 63.92 812,125
Dec 22, 2023 63.80 65.60 62.50 65.60 63.92 747,474
Dec 21, 2023 65.00 65.00 63.17 65.00 63.33 2,072,761
Dec 20, 2023 64.50 64.87 63.10 63.90 62.26 2,628,523
Dec 19, 2023 63.90 65.60 61.90 63.90 62.26 1,490,760
Dec 18, 2023 63.00 65.50 62.50 63.80 62.17 1,515,304
Dec 15, 2023 61.60 62.90 61.07 62.60 61.00 3,669,406
Dec 14, 2023 60.60 62.70 60.45 61.10 59.53 1,813,438
Dec 13, 2023 60.80 60.80 59.71 59.80 58.27 2,187,389
Dec 12, 2023 59.40 61.10 59.20 60.00 58.46 1,658,876
Dec 11, 2023 60.70 61.30 58.30 59.20 57.68 1,885,574
Dec 8, 2023 61.00 61.70 60.30 60.30 58.75 571,446
Dec 7, 2023 0.02 Dividend
Dec 7, 2023 60.00 61.38 59.00 60.80 59.24 4,237,114
Dec 6, 2023 61.40 62.20 60.10 61.00 59.42 1,487,393
Dec 5, 2023 61.90 62.60 60.15 61.00 59.42 5,808,927
Dec 4, 2023 61.80 63.40 61.00 61.60 60.01 1,775,185
Dec 1, 2023 62.00 63.30 61.40 62.10 60.49 1,680,434
Nov 30, 2023 63.00 64.70 61.25 61.30 59.71 1,500,008
Nov 29, 2023 62.90 63.80 62.17 62.50 60.88 510,806
Nov 28, 2023 62.80 64.70 62.20 62.90 61.27 979,868
Nov 27, 2023 63.00 64.70 62.64 62.70 61.08 1,510,235
Nov 24, 2023 62.50 63.10 62.20 62.50 60.88 863,672
Nov 23, 2023 62.40 63.20 62.00 62.90 61.27 1,046,258
Nov 22, 2023 62.50 63.60 62.20 62.40 60.79 1,246,743
Nov 21, 2023 63.70 63.80 62.50 62.50 60.88 1,467,525
Nov 20, 2023 64.10 64.60 62.71 63.00 61.37 1,700,389
Nov 17, 2023 65.00 66.20 63.60 63.70 62.05 1,329,832
Nov 16, 2023 66.30 66.90 64.20 65.00 63.32 1,350,569
Nov 15, 2023 66.20 69.00 66.00 66.50 64.78 2,188,098
Nov 14, 2023 63.90 67.70 61.45 67.00 65.27 1,656,198
Nov 13, 2023 63.10 64.00 62.04 63.90 62.25 1,249,333
Nov 10, 2023 61.30 62.80 61.30 62.50 60.88 6,614,064
Nov 9, 2023 61.30 62.40 60.66 62.00 60.40 1,010,919
Nov 8, 2023 60.80 62.15 60.80 61.20 59.62 1,015,660
Nov 7, 2023 62.40 63.20 60.30 61.10 59.52 2,168,894
Nov 6, 2023 61.90 62.55 61.00 62.00 60.40 833,867

Related Tickers