LSE - Delayed Quote GBp

SDCL Energy Efficiency Income Ord (SEIT.L)

43.50

-0.85

(-1.92%)

At close: May 23 at 4:35:01 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.30	45.86	42.71	43.50	43.50	8,518,966
May 22, 2025	45.00	46.10	44.26	44.35	44.35	3,468,284
May 21, 2025	45.00	46.00	44.85	45.00	45.00	3,383,205
May 20, 2025	45.50	45.50	44.55	44.80	44.80	4,283,481
May 19, 2025	45.00	47.05	44.85	44.85	44.85	3,355,686
May 16, 2025	46.10	46.35	45.30	45.45	45.45	2,625,140
May 15, 2025	46.50	47.45	45.55	45.80	45.80	4,697,594
May 14, 2025	47.50	47.50	46.44	46.45	46.45	4,204,071
May 13, 2025	46.95	47.75	45.00	46.70	46.70	32,413,337
May 12, 2025	47.80	47.80	46.95	46.95	46.95	4,420,925
May 9, 2025	47.00	47.49	46.57	47.00	47.00	3,200,540
May 8, 2025	47.10	47.10	46.60	47.00	47.00	2,688,794
May 7, 2025	47.20	47.39	46.50	47.00	47.00	2,046,125
May 6, 2025	46.75	47.80	46.01	47.00	47.00	5,870,504
May 2, 2025	47.50	47.75	46.50	46.95	46.95	1,888,311
May 1, 2025	47.00	47.75	46.15	46.95	46.95	1,340,293
Apr 30, 2025	47.25	47.80	46.45	46.95	46.95	1,417,309
Apr 29, 2025	47.80	47.80	47.20	47.25	47.25	1,208,904
Apr 28, 2025	47.25	47.80	46.90	47.50	47.50	1,861,265
Apr 25, 2025	47.00	47.20	46.65	47.00	47.00	2,009,417
Apr 24, 2025	46.85	47.75	46.85	46.95	46.95	1,581,307
Apr 23, 2025	47.50	47.98	45.35	46.85	46.85	2,512,549
Apr 22, 2025	47.50	47.50	46.45	47.20	47.20	1,975,009
Apr 17, 2025	47.10	47.45	45.93	46.45	46.45	925,142
Apr 16, 2025	46.80	47.45	46.60	46.75	46.75	1,389,526
Apr 15, 2025	45.00	47.25	44.80	46.50	46.50	3,666,621
Apr 14, 2025	46.60	47.25	45.75	46.00	46.00	1,354,406
Apr 11, 2025	46.30	47.00	45.45	45.75	45.75	955,508
Apr 10, 2025	46.00	47.30	45.56	46.10	46.10	1,846,866
Apr 9, 2025	45.00	46.00	43.25	43.85	43.85	1,742,264
Apr 8, 2025	44.50	46.40	44.50	44.50	44.50	2,866,013
Apr 7, 2025	44.80	45.37	43.00	44.35	44.35	2,328,401
Apr 4, 2025	48.15	48.80	45.20	45.40	45.40	3,122,786
Apr 3, 2025	48.00	49.15	47.01	47.35	47.35	2,990,382
Apr 2, 2025	48.10	49.60	47.05	48.00	48.00	2,254,558
Apr 1, 2025	48.00	49.60	47.60	47.95	47.95	6,686,414
Mar 31, 2025	48.50	49.50	47.35	48.20	48.20	2,327,699
Mar 28, 2025	48.55	49.55	48.50	48.75	48.75	1,355,551
Mar 27, 2025	48.65	49.50	48.60	48.60	48.60	1,297,908
Mar 26, 2025	49.60	49.60	48.70	48.70	48.70	1,818,508
Mar 25, 2025	48.90	49.60	48.65	48.95	48.95	2,044,070
Mar 24, 2025	49.25	49.30	47.60	48.70	48.70	5,768,751
Mar 21, 2025	48.60	49.30	48.45	48.45	48.45	3,826,257
Mar 20, 2025	48.50	48.72	48.40	48.45	48.45	2,694,569
Mar 19, 2025	48.20	49.10	48.16	48.40	48.40	1,648,828
Mar 18, 2025	49.15	49.28	48.15	48.75	48.75	3,174,945
Mar 17, 2025	48.00	48.85	48.00	48.75	48.75	2,383,255
Mar 14, 2025	46.70	48.20	46.70	47.95	47.95	1,621,572
Mar 13, 2025	1.5799999 Dividend
Mar 13, 2025	47.85	48.30	47.00	47.00	47.00	4,314,917
Mar 12, 2025	49.35	49.70	48.40	49.00	48.98	4,679,152
Mar 11, 2025	48.15	49.70	48.15	48.80	48.78	3,817,897
Mar 10, 2025	48.60	49.96	48.45	48.45	48.43	4,434,912
Mar 7, 2025	47.00	48.60	47.00	48.60	48.58	9,955,432
Mar 6, 2025	47.80	48.90	47.30	47.90	47.88	4,918,921
Mar 5, 2025	47.10	47.85	47.10	47.55	47.53	4,432,159
Mar 4, 2025	48.00	49.90	47.05	47.10	47.08	3,823,316
Mar 3, 2025	49.80	50.07	48.10	48.15	48.13	2,869,787
Feb 28, 2025	50.20	50.20	49.25	49.25	49.23	2,526,977
Feb 27, 2025	49.80	50.40	49.35	49.60	49.58	1,294,159
Feb 26, 2025	49.70	50.10	49.50	49.70	49.68	2,007,542
Feb 25, 2025	50.00	50.30	49.70	49.70	49.68	3,191,671
Feb 24, 2025	50.40	50.60	50.00	50.00	49.98	1,622,007
Feb 21, 2025	51.00	52.20	50.11	50.40	50.38	1,492,418
Feb 20, 2025	51.00	51.30	50.00	50.50	50.48	937,735
Feb 19, 2025	51.20	52.30	50.70	51.00	50.98	1,314,692
Feb 18, 2025	51.50	51.70	51.00	51.10	51.08	1,364,827
Feb 17, 2025	51.10	51.90	51.00	51.50	51.48	1,299,908
Feb 14, 2025	51.00	52.30	51.00	51.20	51.18	883,374
Feb 13, 2025	51.00	51.52	50.10	50.80	50.78	1,415,850
Feb 12, 2025	51.40	52.20	50.80	51.00	50.98	1,309,030
Feb 11, 2025	51.10	52.40	50.70	50.90	50.88	1,473,361
Feb 10, 2025	51.73	52.90	50.70	50.70	50.68	1,463,520
Feb 7, 2025	52.20	53.10	51.30	51.30	51.28	1,142,977
Feb 6, 2025	52.50	53.10	52.00	52.00	51.98	3,102,896
Feb 5, 2025	51.70	52.50	51.10	52.30	52.28	1,449,983
Feb 4, 2025	52.00	52.40	50.60	51.00	50.98	1,228,504
Feb 3, 2025	51.00	52.13	49.70	52.00	51.98	2,346,546
Jan 31, 2025	51.60	52.50	50.90	51.80	51.78	2,553,295
Jan 30, 2025	50.00	51.50	49.75	51.20	51.18	1,240,549
Jan 29, 2025	50.60	52.20	49.97	50.00	49.98	1,784,514
Jan 28, 2025	50.20	52.10	50.00	50.30	50.28	1,432,474
Jan 27, 2025	51.00	52.90	50.00	50.00	49.98	2,385,107
Jan 24, 2025	52.40	52.80	50.98	51.00	50.98	1,647,123
Jan 23, 2025	51.50	53.70	51.00	51.00	50.98	2,130,507
Jan 22, 2025	52.40	54.10	51.65	51.70	51.68	1,791,798
Jan 21, 2025	53.00	54.30	52.00	52.00	51.98	1,775,116
Jan 20, 2025	54.10	55.70	52.20	52.20	52.18	1,509,073
Jan 17, 2025	54.90	55.40	54.10	54.10	54.08	1,468,146
Jan 16, 2025	54.80	55.00	54.30	55.00	54.98	2,809,324
Jan 15, 2025	52.70	54.80	52.70	54.80	54.78	1,239,174
Jan 14, 2025	52.10	53.40	52.10	53.30	53.28	882,677
Jan 13, 2025	52.60	53.40	52.20	52.80	52.78	1,294,777
Jan 10, 2025	53.90	54.40	52.20	52.60	52.58	1,724,160
Jan 9, 2025	53.00	54.20	53.00	53.40	53.38	3,828,405
Jan 8, 2025	54.80	55.21	53.00	53.40	53.38	2,038,596
Jan 7, 2025	55.20	55.44	54.80	55.00	54.98	1,108,016
Jan 6, 2025	55.40	56.30	55.00	55.40	55.38	913,842
Jan 3, 2025	55.40	56.00	54.95	56.00	55.98	589,432
Jan 2, 2025	55.00	55.50	54.20	55.40	55.38	889,501
Dec 31, 2024	54.50	55.00	53.80	54.50	54.48	235,883
Dec 30, 2024	55.20	55.40	53.80	53.80	53.78	289,907
Dec 27, 2024	54.80	55.50	54.10	54.10	54.08	580,571
Dec 24, 2024	55.50	55.50	53.50	55.20	55.18	420,677
Dec 23, 2024	53.70	55.40	53.50	54.70	54.68	746,410
Dec 20, 2024	54.40	54.80	54.28	54.80	54.78	2,140,902
Dec 19, 2024	54.70	55.90	54.00	54.40	54.38	2,178,009
Dec 18, 2024	55.30	55.90	54.89	55.20	55.18	1,040,284
Dec 17, 2024	54.90	55.64	54.70	55.30	55.28	1,751,780
Dec 16, 2024	56.50	56.50	54.06	54.70	54.68	3,299,781
Dec 13, 2024	56.10	56.90	55.30	55.80	55.78	1,019,658
Dec 12, 2024	1.5799999 Dividend
Dec 12, 2024	55.30	57.00	55.30	56.40	56.38	1,144,952
Dec 11, 2024	55.80	57.60	55.80	57.30	57.27	1,508,427
Dec 10, 2024	58.50	59.00	57.20	57.70	57.67	1,575,355
Dec 9, 2024	57.90	58.70	56.90	58.00	57.97	1,326,094
Dec 6, 2024	56.50	58.60	55.20	58.00	57.97	2,838,093
Dec 5, 2024	54.10	56.50	53.60	56.30	56.27	2,370,136
Dec 4, 2024	52.60	55.70	52.40	55.50	55.47	6,652,552
Dec 3, 2024	51.40	51.90	51.28	51.90	51.87	4,475,660
Dec 2, 2024	51.30	52.20	50.30	51.50	51.47	2,939,931
Nov 29, 2024	50.30	51.20	49.70	51.20	51.17	5,289,604
Nov 28, 2024	49.90	50.10	49.60	49.80	49.77	2,132,176
Nov 27, 2024	50.50	50.60	49.95	49.95	49.92	2,785,121
Nov 26, 2024	50.80	51.50	50.40	50.50	50.47	1,313,988
Nov 25, 2024	51.30	52.40	50.90	51.00	50.97	1,557,335
Nov 22, 2024	51.90	52.00	51.20	51.20	51.17	1,639,351
Nov 21, 2024	52.90	53.00	51.78	52.30	52.27	1,423,078
Nov 20, 2024	53.00	54.60	52.10	52.20	52.17	2,125,657
Nov 19, 2024	53.60	54.90	52.27	53.00	52.97	2,726,519
Nov 18, 2024	54.50	55.60	53.07	53.30	53.27	1,896,667
Nov 15, 2024	54.70	55.00	53.50	55.00	54.97	1,449,625
Nov 14, 2024	54.20	54.41	53.60	53.70	53.67	1,471,010
Nov 13, 2024	55.30	55.40	54.00	54.00	53.97	1,601,045
Nov 12, 2024	56.00	56.30	55.20	55.20	55.17	6,565,937
Nov 11, 2024	57.10	57.10	55.97	56.30	56.27	1,113,032
Nov 8, 2024	55.80	57.40	55.80	56.80	56.77	661,042
Nov 7, 2024	56.20	56.73	56.00	56.40	56.37	1,484,865
Nov 6, 2024	57.50	57.90	56.10	56.10	56.07	1,629,739
Nov 5, 2024	58.50	58.50	56.10	56.10	56.07	1,654,903
Nov 4, 2024	56.50	58.40	56.50	57.80	57.77	3,577,302
Nov 1, 2024	57.50	57.90	56.10	56.70	56.67	1,963,588
Oct 31, 2024	59.00	60.70	57.50	57.50	57.47	1,348,422
Oct 30, 2024	59.10	60.26	58.90	58.90	58.86	1,784,641
Oct 29, 2024	59.90	59.90	59.10	59.10	59.06	1,835,953
Oct 28, 2024	60.70	60.70	59.80	59.80	59.76	1,945,004
Oct 25, 2024	59.90	61.35	59.70	60.60	60.56	963,599
Oct 24, 2024	60.20	60.20	59.70	60.10	60.06	580,130
Oct 23, 2024	60.20	62.60	59.76	59.90	59.86	1,266,833
Oct 22, 2024	60.10	61.00	60.10	60.30	60.26	5,965,374
Oct 21, 2024	61.00	62.80	60.10	60.10	60.06	2,425,760
Oct 18, 2024	63.10	63.10	60.88	61.00	60.96	968,635
Oct 17, 2024	60.80	62.70	60.50	60.60	60.56	1,351,210
Oct 16, 2024	61.80	62.60	60.50	60.50	60.46	1,259,130
Oct 15, 2024	62.40	62.80	60.60	60.60	60.56	1,122,007
Oct 14, 2024	63.50	63.50	61.40	62.30	62.26	848,393
Oct 11, 2024	62.40	63.40	61.59	62.80	62.76	1,305,632
Oct 10, 2024	61.20	63.11	61.20	62.00	61.96	1,019,605
Oct 9, 2024	61.20	62.30	61.20	62.20	62.16	820,763
Oct 8, 2024	63.30	63.80	61.00	61.10	61.06	2,001,699
Oct 7, 2024	64.30	64.80	61.90	62.20	62.16	1,534,518
Oct 4, 2024	64.90	64.90	62.60	62.60	62.56	1,691,123
Oct 3, 2024	62.70	65.00	62.57	62.70	62.66	855,235
Oct 2, 2024	65.10	65.10	62.20	62.70	62.66	735,403
Oct 1, 2024	63.30	64.47	62.50	62.50	62.46	1,427,498
Sep 30, 2024	63.90	65.10	62.70	63.10	63.06	2,170,784
Sep 27, 2024	63.10	64.90	62.20	63.00	62.96	1,601,240
Sep 26, 2024	65.20	65.20	62.50	63.00	62.96	566,327
Sep 25, 2024	63.60	64.20	62.20	62.70	62.66	1,106,420
Sep 24, 2024	64.20	65.10	62.64	62.70	62.66	585,189
Sep 23, 2024	63.60	65.20	63.10	63.70	63.66	832,408
Sep 20, 2024	64.70	64.70	63.40	63.70	63.66	2,940,489
Sep 19, 2024	64.70	64.70	63.40	64.20	64.16	907,862
Sep 18, 2024	63.50	63.93	62.70	62.90	62.86	656,285
Sep 17, 2024	63.90	64.20	63.30	63.30	63.26	1,555,580
Sep 16, 2024	64.00	64.10	62.60	63.60	63.56	742,430
Sep 13, 2024	63.10	64.10	62.30	64.10	64.06	2,784,597
Sep 12, 2024	1.5799999 Dividend
Sep 12, 2024	62.60	63.20	61.96	62.20	62.16	22,016,697
Sep 11, 2024	62.30	64.00	61.70	62.80	62.75	1,728,809
Sep 10, 2024	63.70	63.70	62.00	63.00	62.95	1,862,738
Sep 9, 2024	62.50	63.80	61.10	63.80	63.75	1,741,385
Sep 6, 2024	62.20	62.50	60.50	61.30	61.25	1,237,168
Sep 5, 2024	60.80	61.50	60.20	61.10	61.05	1,656,696
Sep 4, 2024	60.00	61.40	60.00	61.00	60.95	1,077,387
Sep 3, 2024	61.10	61.30	60.00	60.00	59.95	1,231,639
Sep 2, 2024	61.70	64.40	61.00	61.00	60.95	777,483
Aug 30, 2024	62.10	63.00	61.70	61.70	61.65	1,589,459
Aug 29, 2024	62.60	63.00	61.50	61.50	61.45	655,250
Aug 28, 2024	62.50	63.26	61.50	61.60	61.55	715,205
Aug 27, 2024	62.80	63.48	61.70	62.70	62.65	2,319,961
Aug 23, 2024	63.40	64.50	62.80	62.80	62.75	984,136
Aug 22, 2024	64.20	64.90	63.30	63.30	63.25	980,863
Aug 21, 2024	64.00	64.30	63.30	64.30	64.25	1,298,010
Aug 20, 2024	65.00	66.60	63.40	64.00	63.95	749,501
Aug 19, 2024	65.20	67.20	64.79	65.30	65.24	316,674
Aug 16, 2024	66.70	66.70	64.44	65.40	65.34	790,409
Aug 15, 2024	65.40	67.00	62.90	66.00	65.94	1,764,635
Aug 14, 2024	64.20	65.90	62.80	65.20	65.14	956,956
Aug 13, 2024	63.70	64.30	63.70	64.20	64.15	656,838
Aug 12, 2024	63.80	64.00	63.12	63.90	63.85	471,170
Aug 9, 2024	62.10	63.80	62.10	63.40	63.35	251,904
Aug 8, 2024	63.00	64.30	61.60	63.50	63.45	1,263,651
Aug 7, 2024	61.00	64.00	61.00	63.50	63.45	1,256,805
Aug 6, 2024	61.10	63.00	61.10	62.50	62.45	1,760,085
Aug 5, 2024	63.40	65.10	61.00	61.00	60.95	1,208,874
Aug 2, 2024	66.80	67.90	63.70	64.00	63.95	17,097,887
Aug 1, 2024	65.10	68.00	65.10	66.90	66.84	1,875,497
Jul 31, 2024	66.20	67.40	64.70	66.30	66.24	1,397,993
Jul 30, 2024	65.70	66.10	63.90	65.90	65.84	2,038,918
Jul 29, 2024	64.40	67.00	63.72	65.70	65.64	1,913,853
Jul 26, 2024	63.10	65.10	62.78	64.60	64.55	1,272,577
Jul 25, 2024	62.50	63.40	62.00	63.00	62.95	1,465,720
Jul 24, 2024	61.90	62.50	61.90	62.50	62.45	860,493
Jul 23, 2024	62.70	62.88	62.50	62.80	62.75	1,083,756
Jul 22, 2024	63.00	63.35	62.10	63.00	62.95	1,139,659
Jul 19, 2024	63.00	63.10	62.42	62.90	62.85	752,794
Jul 18, 2024	61.40	62.90	61.15	62.90	62.85	2,153,713
Jul 17, 2024	60.70	62.00	59.60	61.00	60.95	916,166
Jul 16, 2024	62.40	64.60	60.60	60.70	60.65	1,630,702
Jul 15, 2024	63.00	64.29	62.05	62.20	62.15	1,171,451
Jul 12, 2024	63.10	63.70	61.00	62.40	62.35	1,247,291
Jul 11, 2024	64.40	64.40	61.90	62.70	62.65	1,393,122
Jul 10, 2024	62.00	64.30	61.94	62.20	62.15	1,859,846
Jul 9, 2024	63.20	63.99	60.00	62.50	62.45	1,338,104
Jul 8, 2024	65.70	66.90	63.10	63.10	63.05	2,352,583
Jul 5, 2024	67.40	67.40	65.00	65.00	64.94	2,334,667
Jul 4, 2024	66.00	67.30	65.10	65.30	65.24	537,046
Jul 3, 2024	65.10	66.33	65.10	66.00	65.94	2,969,422
Jul 2, 2024	67.00	67.00	65.10	65.20	65.14	607,006
Jul 1, 2024	66.60	68.20	65.80	65.80	65.74	1,153,497
Jun 28, 2024	66.60	68.20	66.60	66.60	66.54	1,008,450
Jun 27, 2024	66.80	68.80	66.60	66.70	66.64	1,109,941
Jun 26, 2024	68.00	69.30	65.48	69.10	69.04	3,164,018
Jun 25, 2024	63.40	67.90	62.10	67.80	67.74	3,248,080
Jun 24, 2024	64.30	64.30	61.50	64.00	63.95	1,209,945
Jun 21, 2024	62.80	63.10	61.84	63.00	62.95	1,343,842
Jun 20, 2024	62.20	63.60	61.92	63.00	62.95	907,741
Jun 19, 2024	62.60	64.10	61.80	62.60	62.55	1,559,535
Jun 18, 2024	63.20	63.30	62.60	62.60	62.55	1,733,230
Jun 17, 2024	65.50	65.50	62.60	62.90	62.85	1,046,481
Jun 14, 2024	65.00	65.00	62.40	62.40	62.35	735,488
Jun 13, 2024	1.56 Dividend
Jun 13, 2024	64.40	64.40	63.00	64.00	63.95	2,911,088
Jun 12, 2024	65.10	67.40	62.80	65.20	65.13	1,635,367
Jun 11, 2024	69.70	69.70	65.30	65.30	65.23	1,417,583
Jun 10, 2024	69.10	70.00	67.20	67.20	67.13	1,712,480
Jun 7, 2024	69.70	70.90	67.20	68.20	68.13	1,631,970
Jun 6, 2024	68.70	69.60	67.30	68.80	68.73	3,034,834
Jun 5, 2024	69.00	71.20	68.20	68.20	68.13	897,712
Jun 4, 2024	67.90	70.10	65.50	68.80	68.73	3,407,150
Jun 3, 2024	67.90	67.90	66.40	67.90	67.83	1,266,166
May 31, 2024	65.20	67.80	65.20	67.20	67.13	1,971,532
May 30, 2024	64.60	67.00	63.30	66.80	66.73	2,264,920
May 29, 2024	66.30	67.00	64.26	64.80	64.73	1,172,044
May 28, 2024	65.10	67.54	62.91	65.50	65.43	2,613,283
May 24, 2024	63.90	65.10	61.70	64.90	64.83	1,148,896
May 23, 2024	63.50	65.80	61.50	61.80	61.73	1,434,787

NESF.L NextEnergy Solar Ord

66.30

0.00%

FGEN.L Foresight Environmental Infra Ord

74.70

+0.95%

GCP.L GCP Infrastructure Investment Ord

68.60

-1.15%

SEQI.L Sequoia Economic Infrastructure Inc Ord

76.80

-0.26%

HICL.L HICL Infrastructure PLC Ord

114.00

+1.79%

FSFL.L Foresight Solar Ord

76.80

+0.26%

HFEL.L Henderson Far East Income Ord

211.50

-1.17%

DUKE.L Duke Capital Limited

28.75

-1.71%

TFIF.L TwentyFour Income Ord

109.60

+0.18%

MGCI.L M&G Credit Income Investment Ord

95.00

-0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SDCL Energy Efficiency Income Ord (SEIT.L)

Related Tickers