Advertisement
U.S. Markets closed
S&P Futures
6,037.75 -0.50 (-0.01%) Dow Futures
44,986.00 +35.00 (+0.08%) Nasdaq Futures
20,974.00 -19.50 (-0.09%) Russell 2000 Futures
2,436.00 +3.60 (+0.15%) Crude Oil
68.82 +0.05 (+0.07%) Gold
2,640.10 +18.80 (+0.72%)
SDCL Energy Efficiency Income Ord (SEIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | 50.80 | 51.50 | 50.40 | 50.50 | 50.50 | 1,313,988 |
| Nov 25, 2024 | 51.30 | 52.40 | 50.90 | 51.00 | 51.00 | 1,557,335 |
| Nov 22, 2024 | 51.90 | 52.00 | 51.20 | 51.20 | 51.20 | 1,639,351 |
| Nov 21, 2024 | 52.90 | 53.00 | 51.78 | 52.30 | 52.30 | 1,423,078 |
| Nov 20, 2024 | 53.00 | 54.60 | 52.10 | 52.20 | 52.20 | 2,125,657 |
| Nov 19, 2024 | 53.60 | 54.90 | 52.27 | 53.00 | 53.00 | 2,726,519 |
| Nov 18, 2024 | 54.50 | 55.60 | 53.07 | 53.30 | 53.30 | 1,896,667 |
| Nov 15, 2024 | 54.70 | 55.00 | 53.50 | 55.00 | 55.00 | 1,449,625 |
| Nov 14, 2024 | 54.20 | 54.41 | 53.60 | 53.70 | 53.70 | 1,471,010 |
| Nov 13, 2024 | 55.30 | 55.40 | 54.00 | 54.00 | 54.00 | 1,601,045 |
| Nov 12, 2024 | 56.00 | 56.30 | 55.20 | 55.20 | 55.20 | 6,565,937 |
| Nov 11, 2024 | 57.10 | 57.10 | 55.97 | 56.30 | 56.30 | 1,113,032 |
| Nov 08, 2024 | 55.80 | 57.40 | 55.80 | 56.80 | 56.80 | 661,042 |
| Nov 07, 2024 | 56.20 | 56.73 | 56.00 | 56.40 | 56.40 | 1,484,865 |
| Nov 06, 2024 | 57.50 | 57.90 | 56.10 | 56.10 | 56.10 | 1,629,739 |
| Nov 05, 2024 | 58.50 | 58.50 | 56.10 | 56.10 | 56.10 | 1,654,903 |
| Nov 04, 2024 | 56.50 | 58.40 | 56.50 | 57.80 | 57.80 | 3,577,302 |
| Nov 01, 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 09, 2024 | 61.20 | 62.30 | 61.20 | 62.20 | 62.20 | 820,763 |
| Oct 08, 2024 | 63.30 | 63.80 | 61.00 | 61.10 | 61.10 | 2,001,699 |
| Oct 07, 2024 | 64.30 | 64.80 | 61.90 | 62.20 | 62.20 | 1,534,518 |
| Oct 04, 2024 | 64.90 | 64.90 | 62.60 | 62.60 | 62.60 | 1,691,123 |
| Oct 03, 2024 | 62.70 | 65.00 | 62.57 | 62.70 | 62.70 | 855,235 |
| Oct 02, 2024 | 65.10 | 65.10 | 62.20 | 62.70 | 62.70 | 735,403 |
| Oct 01, 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 | 62.60 | 63.20 | 61.96 | 62.20 | 62.20 | 22,016,697 |
| Sep 11, 2024 | 62.30 | 64.00 | 61.70 | 62.80 | 62.80 | 1,728,809 |
| Sep 10, 2024 | 63.70 | 63.70 | 62.00 | 63.00 | 63.00 | 1,862,738 |
| Sep 09, 2024 | 62.50 | 63.80 | 61.10 | 63.80 | 63.80 | 1,741,385 |
| Sep 06, 2024 | 62.20 | 62.50 | 60.50 | 61.30 | 61.30 | 1,237,168 |
| Sep 05, 2024 | 60.80 | 61.50 | 60.20 | 61.10 | 61.10 | 1,656,696 |
| Sep 04, 2024 | 60.00 | 61.40 | 60.00 | 61.00 | 61.00 | 1,077,387 |
| Sep 03, 2024 | 61.10 | 61.30 | 60.00 | 60.00 | 60.00 | 1,231,639 |
| Sep 02, 2024 | 61.70 | 64.40 | 61.00 | 61.00 | 61.00 | 777,483 |
| Aug 30, 2024 | 62.10 | 63.00 | 61.70 | 61.70 | 61.70 | 1,589,459 |
| Aug 29, 2024 | 62.60 | 63.00 | 61.50 | 61.50 | 61.50 | 655,250 |
| Aug 28, 2024 | 62.50 | 63.26 | 61.50 | 61.60 | 61.60 | 715,205 |
| Aug 27, 2024 | 62.80 | 63.48 | 61.70 | 62.70 | 62.70 | 2,319,961 |
| Aug 23, 2024 | 63.40 | 64.50 | 62.80 | 62.80 | 62.80 | 984,136 |
| Aug 22, 2024 | 64.20 | 64.90 | 63.30 | 63.30 | 63.30 | 980,863 |
| Aug 21, 2024 | 64.00 | 64.30 | 63.30 | 64.30 | 64.30 | 1,298,010 |
| Aug 20, 2024 | 65.00 | 66.60 | 63.40 | 64.00 | 64.00 | 749,501 |
| Aug 19, 2024 | 65.20 | 67.20 | 64.79 | 65.30 | 65.30 | 316,674 |
| Aug 16, 2024 | 66.70 | 66.70 | 64.44 | 65.40 | 65.40 | 790,409 |
| Aug 15, 2024 | 65.40 | 67.00 | 62.90 | 66.00 | 66.00 | 1,764,635 |
| Aug 14, 2024 | 64.20 | 65.90 | 62.80 | 65.20 | 65.20 | 956,956 |
| Aug 13, 2024 | 63.70 | 64.30 | 63.70 | 64.20 | 64.20 | 656,838 |
| Aug 12, 2024 | 63.80 | 64.00 | 63.12 | 63.90 | 63.90 | 471,170 |
| Aug 09, 2024 | 62.10 | 63.80 | 62.10 | 63.40 | 63.40 | 251,904 |
| Aug 08, 2024 | 63.00 | 64.30 | 61.60 | 63.50 | 63.50 | 1,263,651 |
| Aug 07, 2024 | 61.00 | 64.00 | 61.00 | 63.50 | 63.50 | 1,256,805 |
| Aug 06, 2024 | 61.10 | 63.00 | 61.10 | 62.50 | 62.50 | 1,760,085 |
| Aug 05, 2024 | 63.40 | 65.10 | 61.00 | 61.00 | 61.00 | 1,208,874 |
| Aug 02, 2024 | 66.80 | 67.90 | 63.70 | 64.00 | 64.00 | 17,097,887 |
| Aug 01, 2024 | 65.10 | 68.00 | 65.10 | 66.90 | 66.90 | 1,875,497 |
| Jul 31, 2024 | 66.20 | 67.40 | 64.70 | 66.30 | 66.30 | 1,397,993 |
| Jul 30, 2024 | 65.70 | 66.10 | 63.90 | 65.90 | 65.90 | 2,038,918 |
| Jul 29, 2024 | 64.40 | 67.00 | 63.72 | 65.70 | 65.70 | 1,913,853 |
| Jul 26, 2024 | 63.10 | 65.10 | 62.78 | 64.60 | 64.60 | 1,272,577 |
| Jul 25, 2024 | 62.50 | 63.40 | 62.00 | 63.00 | 63.00 | 1,465,720 |
| Jul 24, 2024 | 61.90 | 62.50 | 61.90 | 62.50 | 62.50 | 860,493 |
| Jul 23, 2024 | 62.70 | 62.88 | 62.50 | 62.80 | 62.80 | 1,083,756 |
| Jul 22, 2024 | 63.00 | 63.35 | 62.10 | 63.00 | 63.00 | 1,139,659 |
| Jul 19, 2024 | 63.00 | 63.10 | 62.42 | 62.90 | 62.90 | 752,794 |
| Jul 18, 2024 | 61.40 | 62.90 | 61.15 | 62.90 | 62.90 | 2,153,713 |
| Jul 17, 2024 | 60.70 | 62.00 | 59.60 | 61.00 | 61.00 | 916,166 |
| Jul 16, 2024 | 62.40 | 64.60 | 60.60 | 60.70 | 60.70 | 1,630,702 |
| Jul 15, 2024 | 63.00 | 64.29 | 62.05 | 62.20 | 62.20 | 1,171,451 |
| Jul 12, 2024 | 63.10 | 63.70 | 61.00 | 62.40 | 62.40 | 1,247,291 |
| Jul 11, 2024 | 64.40 | 64.40 | 61.90 | 62.70 | 62.70 | 1,393,122 |
| Jul 10, 2024 | 62.00 | 64.30 | 61.94 | 62.20 | 62.20 | 1,859,846 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.