SDCL Energy Efficiency Income Ord (SEIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:04PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 58.80 | 60.70 | 58.20 | 60.60 | 60.60 | 517,470 |
| Apr 25, 2024 | 59.40 | 59.40 | 58.00 | 58.40 | 58.40 | 804,430 |
| Apr 24, 2024 | 58.90 | 59.40 | 58.00 | 59.20 | 59.20 | 1,164,537 |
| Apr 23, 2024 | 58.70 | 59.30 | 58.00 | 59.00 | 59.00 | 1,266,006 |
| Apr 22, 2024 | 57.80 | 58.60 | 57.00 | 58.40 | 58.40 | 826,210 |
| Apr 19, 2024 | 58.00 | 58.30 | 56.90 | 57.20 | 57.20 | 1,220,987 |
| Apr 18, 2024 | 57.60 | 58.30 | 57.00 | 58.00 | 58.00 | 712,430 |
| Apr 17, 2024 | 58.30 | 58.40 | 57.00 | 57.40 | 57.40 | 921,067 |
| Apr 16, 2024 | 58.50 | 58.50 | 56.30 | 57.70 | 57.70 | 2,715,282 |
| Apr 15, 2024 | 57.00 | 58.20 | 56.40 | 57.50 | 57.50 | 1,287,652 |
| Apr 12, 2024 | 56.10 | 57.50 | 55.30 | 57.00 | 57.00 | 1,121,347 |
| Apr 11, 2024 | 57.30 | 58.10 | 55.20 | 55.60 | 55.60 | 1,000,266 |
| Apr 10, 2024 | 57.50 | 59.00 | 56.70 | 57.10 | 57.10 | 1,211,824 |
| Apr 09, 2024 | 58.60 | 59.50 | 57.80 | 58.00 | 58.00 | 1,418,996 |
| Apr 08, 2024 | 59.30 | 59.50 | 58.01 | 58.60 | 58.60 | 1,857,984 |
| Apr 05, 2024 | 59.50 | 59.50 | 58.10 | 59.00 | 59.00 | 576,943 |
| Apr 04, 2024 | 58.80 | 60.60 | 58.20 | 59.20 | 59.20 | 1,481,825 |
| Apr 03, 2024 | 60.00 | 60.00 | 58.60 | 58.80 | 58.80 | 1,092,843 |
| Apr 02, 2024 | 58.90 | 59.90 | 58.50 | 59.00 | 59.00 | 1,032,861 |
| Mar 28, 2024 | 60.20 | 60.50 | 58.80 | 59.10 | 59.10 | 1,520,313 |
| Mar 27, 2024 | 59.70 | 60.70 | 59.10 | 60.00 | 60.00 | 2,007,475 |
| Mar 26, 2024 | 59.20 | 60.40 | 59.00 | 60.30 | 60.30 | 1,700,609 |
| Mar 25, 2024 | 60.00 | 61.30 | 59.30 | 59.80 | 59.80 | 2,029,220 |
| Mar 22, 2024 | 61.60 | 62.20 | 60.00 | 60.60 | 60.60 | 1,153,475 |
| Mar 21, 2024 | 62.60 | 62.60 | 60.13 | 61.00 | 61.00 | 922,707 |
| Mar 20, 2024 | 60.70 | 61.02 | 60.00 | 60.10 | 60.10 | 1,753,024 |
| Mar 19, 2024 | 62.70 | 63.20 | 60.44 | 60.70 | 60.70 | 1,194,762 |
| Mar 18, 2024 | 61.90 | 63.23 | 61.80 | 62.40 | 62.40 | 1,605,778 |
| Mar 15, 2024 | 62.00 | 63.00 | 61.30 | 63.00 | 63.00 | 1,954,750 |
| Mar 14, 2024 | 62.00 | 62.40 | 61.55 | 62.00 | 62.00 | 4,113,497 |
| Mar 13, 2024 | 61.40 | 62.80 | 60.60 | 61.50 | 61.50 | 1,937,971 |
| Mar 12, 2024 | 62.00 | 63.20 | 61.40 | 61.40 | 61.40 | 1,664,068 |
| Mar 11, 2024 | 65.40 | 66.10 | 61.90 | 62.00 | 62.00 | 1,708,138 |
| Mar 08, 2024 | 64.00 | 65.40 | 64.00 | 65.20 | 65.20 | 1,257,268 |
| Mar 07, 2024 | 65.00 | 66.20 | 64.00 | 65.00 | 65.00 | 2,328,354 |
| Mar 07, 2024 | 0.0156 Dividend | |||||
| Mar 06, 2024 | 64.50 | 66.50 | 64.50 | 66.10 | 66.08 | 1,918,298 |
| Mar 05, 2024 | 65.80 | 65.80 | 65.00 | 65.70 | 65.68 | 1,085,111 |
| Mar 04, 2024 | 65.50 | 65.80 | 64.61 | 65.00 | 64.98 | 752,892 |
| Mar 01, 2024 | 65.30 | 66.00 | 64.60 | 65.50 | 65.48 | 1,708,456 |
| Feb 29, 2024 | 64.60 | 66.50 | 64.50 | 65.20 | 65.18 | 3,028,736 |
| Feb 28, 2024 | 65.00 | 65.99 | 64.30 | 64.80 | 64.78 | 1,676,963 |
| Feb 27, 2024 | 64.10 | 65.59 | 63.20 | 64.70 | 64.68 | 15,202,541 |
| Feb 26, 2024 | 63.70 | 64.50 | 62.60 | 63.40 | 63.39 | 23,936,665 |
| Feb 23, 2024 | 62.80 | 63.40 | 62.00 | 63.40 | 63.39 | 2,375,007 |
| Feb 22, 2024 | 62.40 | 63.40 | 62.10 | 62.50 | 62.49 | 2,107,969 |
| Feb 21, 2024 | 60.60 | 62.00 | 60.60 | 62.00 | 61.99 | 10,709,750 |
| Feb 20, 2024 | 60.30 | 61.60 | 60.10 | 60.70 | 60.69 | 1,536,403 |
| Feb 19, 2024 | 60.80 | 61.40 | 59.87 | 60.40 | 60.39 | 786,935 |
| Feb 16, 2024 | 59.30 | 60.40 | 58.69 | 60.00 | 59.99 | 1,108,178 |
| Feb 15, 2024 | 58.60 | 59.20 | 57.00 | 58.60 | 58.59 | 1,781,185 |
| Feb 14, 2024 | 57.00 | 57.88 | 56.20 | 57.50 | 57.49 | 1,626,176 |
| Feb 13, 2024 | 56.20 | 57.31 | 55.96 | 57.00 | 56.99 | 5,109,093 |
| Feb 12, 2024 | 55.00 | 57.43 | 54.84 | 56.30 | 56.29 | 6,612,561 |
| Feb 09, 2024 | 53.80 | 55.20 | 53.70 | 54.90 | 54.89 | 2,350,168 |
| Feb 08, 2024 | 53.10 | 54.59 | 52.60 | 53.80 | 53.79 | 999,617 |
| Feb 07, 2024 | 52.90 | 54.22 | 51.50 | 53.30 | 53.29 | 1,915,339 |
| Feb 06, 2024 | 52.70 | 53.15 | 51.20 | 53.10 | 53.09 | 2,154,161 |
| Feb 05, 2024 | 53.70 | 53.70 | 51.60 | 51.80 | 51.79 | 2,102,489 |
| Feb 02, 2024 | 53.30 | 55.60 | 52.60 | 52.60 | 52.59 | 1,369,496 |
| Feb 01, 2024 | 54.80 | 55.00 | 53.00 | 53.00 | 52.99 | 2,056,321 |
| Jan 31, 2024 | 55.50 | 56.80 | 54.10 | 54.60 | 54.59 | 2,068,156 |
| Jan 30, 2024 | 55.90 | 57.10 | 55.10 | 55.20 | 55.19 | 1,080,732 |
| Jan 29, 2024 | 55.20 | 55.80 | 54.90 | 55.50 | 55.49 | 803,659 |
| Jan 26, 2024 | 55.70 | 55.80 | 55.10 | 55.20 | 55.19 | 1,050,523 |
| Jan 25, 2024 | 55.60 | 56.40 | 55.00 | 55.00 | 54.99 | 1,614,205 |
| Jan 24, 2024 | 55.80 | 56.10 | 55.40 | 55.40 | 55.39 | 5,212,381 |
| Jan 23, 2024 | 56.40 | 56.40 | 55.50 | 55.50 | 55.49 | 1,103,249 |
| Jan 22, 2024 | 55.70 | 56.40 | 55.60 | 55.90 | 55.89 | 1,337,903 |
| Jan 19, 2024 | 57.50 | 57.50 | 55.60 | 55.60 | 55.59 | 2,057,094 |
| Jan 18, 2024 | 56.60 | 58.60 | 55.80 | 56.80 | 56.79 | 1,975,926 |
| Jan 17, 2024 | 58.40 | 59.80 | 55.60 | 55.60 | 55.59 | 2,101,797 |
| Jan 16, 2024 | 58.60 | 59.30 | 58.50 | 58.50 | 58.49 | 1,501,193 |
| Jan 15, 2024 | 58.10 | 59.80 | 57.50 | 58.20 | 58.19 | 1,132,685 |
| Jan 12, 2024 | 59.40 | 60.60 | 59.00 | 59.00 | 58.99 | 1,705,862 |
| Jan 11, 2024 | 60.70 | 60.81 | 59.30 | 59.40 | 59.39 | 1,163,003 |
| Jan 10, 2024 | 60.10 | 61.20 | 60.00 | 60.20 | 60.19 | 1,165,390 |
| Jan 09, 2024 | 61.50 | 61.60 | 59.50 | 60.80 | 60.79 | 1,045,666 |
| Jan 08, 2024 | 60.00 | 61.52 | 59.17 | 60.90 | 60.89 | 1,431,206 |
| Jan 05, 2024 | 62.00 | 62.70 | 59.40 | 59.40 | 59.39 | 1,015,888 |
| Jan 04, 2024 | 64.60 | 65.50 | 62.10 | 62.10 | 62.09 | 911,354 |
| Jan 03, 2024 | 65.20 | 65.90 | 64.00 | 64.50 | 64.48 | 1,215,541 |
| Jan 02, 2024 | 65.80 | 66.00 | 63.68 | 65.00 | 64.98 | 899,166 |
| Dec 29, 2023 | 65.20 | 66.80 | 64.60 | 65.00 | 64.98 | 352,981 |
| Dec 28, 2023 | 66.00 | 66.80 | 64.90 | 65.20 | 65.18 | 705,917 |
| Dec 27, 2023 | 63.40 | 65.80 | 63.40 | 65.60 | 65.58 | 812,125 |
| Dec 22, 2023 | 63.80 | 65.60 | 62.50 | 65.60 | 65.58 | 747,474 |
| Dec 21, 2023 | 65.00 | 65.00 | 63.17 | 65.00 | 64.98 | 2,072,761 |
| Dec 20, 2023 | 64.50 | 64.87 | 63.10 | 63.90 | 63.88 | 2,628,523 |
| Dec 19, 2023 | 63.90 | 65.60 | 61.90 | 63.90 | 63.88 | 1,490,760 |
| Dec 18, 2023 | 63.00 | 65.50 | 62.50 | 63.80 | 63.78 | 1,515,304 |
| Dec 15, 2023 | 61.60 | 62.90 | 61.07 | 62.60 | 62.59 | 3,669,406 |
| Dec 14, 2023 | 60.60 | 62.70 | 60.45 | 61.10 | 61.09 | 1,813,438 |
| Dec 13, 2023 | 60.80 | 60.80 | 59.71 | 59.80 | 59.79 | 2,187,389 |
| Dec 12, 2023 | 59.40 | 61.10 | 59.20 | 60.00 | 59.99 | 1,658,876 |
| Dec 11, 2023 | 60.70 | 61.30 | 58.30 | 59.20 | 59.19 | 1,885,574 |
| Dec 08, 2023 | 61.00 | 61.70 | 60.30 | 60.30 | 60.29 | 571,446 |
| Dec 07, 2023 | 60.00 | 61.38 | 59.00 | 60.80 | 60.79 | 4,237,114 |
| Dec 07, 2023 | 1.56 Dividend | |||||
| Dec 06, 2023 | 61.40 | 62.20 | 60.10 | 61.00 | 59.43 | 1,487,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.