NextEnergy Solar Fund Limited(GB:NESF)
GBXÂ 50.30+0.20 (+0.40%)
GB:NESF
NextEnergy Solar Fund Limited historical prices
GBXÂ 50.30
At close:+0.20 (+0.40%)
Want to see GB:NESF full AI Analyst Report?
NextEnergy Solar Fund Limited (NESF) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.20 | 51.50 | 49.75 | 50.30 | 50.30 | +0.40% | 1,998,843 | 1.62 |
| Nov 10, 2026 | 50.90 | 51.40 | 49.25 | 50.10 | 50.10 | +0.20% | 1,466,594 | 1.19 |
| Nov 09, 2026 | 50.00 | 50.90 | 50.00 | 50.30 | 50.30 | +0.60% | 1,252,599 | 1.02 |
| Nov 06, 2026 | 49.10 | 50.50 | 48.55 | 50.00 | 50.00 | +2.67% | 3,559,097 | 2.96 |
| Nov 05, 2026 | 49.00 | 49.50 | 48.50 | 48.70 | 48.70 | +0.31% | 1,176,615 | 0.96 |
| Nov 04, 2026 | 47.95 | 49.30 | 47.15 | 48.55 | 48.55 | +1.04% | 1,310,068 | 1.07 |
| Nov 03, 2026 | 49.05 | 49.05 | 47.05 | 48.05 | 48.05 | +0.10% | 852,837 | 0.69 |
| Nov 02, 2026 | 48.35 | 49.10 | 47.31 | 48.00 | 48.00 | +1.69% | 895,476 | 0.73 |
| Oct 30, 2026 | 48.70 | 49.00 | 47.20 | 47.20 | 47.20 | -3.48% | 790,908 | 0.65 |
| Oct 29, 2026 | 48.00 | 48.95 | 47.28 | 48.90 | 48.90 | +1.24% | 1,399,779 | 1.14 |
| Oct 28, 2026 | 47.45 | 48.50 | 46.90 | 48.30 | 48.30 | +1.90% | 1,623,043 | 1.33 |
| Oct 27, 2026 | 47.50 | 48.50 | 46.84 | 47.40 | 47.40 | -1.04% | 2,889,345 | 2.44 |
| Oct 26, 2026 | 48.35 | 48.42 | 47.60 | 47.90 | 47.90 | -0.93% | 822,288 | 0.69 |
| Oct 23, 2026 | 47.40 | 48.45 | 47.40 | 48.35 | 48.35 | +1.58% | 1,132,924 | 0.96 |
| Oct 22, 2026 | 48.05 | 48.50 | 47.10 | 47.60 | 47.60 | -1.96% | 735,722 | 0.62 |
| Oct 21, 2026 | 48.00 | 48.70 | 47.95 | 48.55 | 48.55 | +0.73% | 518,417 | 0.44 |
| Oct 20, 2026 | 48.10 | 48.95 | 47.15 | 48.20 | 48.20 | +0.42% | 718,073 | 0.60 |
| Oct 19, 2026 | 49.00 | 49.00 | 47.25 | 48.00 | 48.00 | -1.34% | 1,156,444 | 0.97 |
| Oct 16, 2026 | 47.95 | 48.80 | 47.95 | 48.65 | 48.65 | +2.64% | 1,042,376 | 0.88 |
| Oct 15, 2026 | 47.10 | 48.60 | 47.10 | 47.40 | 47.40 | -1.35% | 1,066,831 | 0.89 |
| Oct 14, 2026 | 49.00 | 49.00 | 47.40 | 48.05 | 48.05 | +0.31% | 2,336,299 | 1.95 |
| Oct 13, 2026 | 48.00 | 48.90 | 47.60 | 47.90 | 47.90 | +0.42% | 1,391,998 | 1.14 |
| Oct 12, 2026 | 47.80 | 49.00 | 47.05 | 47.70 | 47.70 | +1.49% | 758,392 | 0.56 |
| Oct 09, 2026 | 48.85 | 48.85 | 47.00 | 47.00 | 47.00 | -1.47% | 546,326 | 0.40 |
| Oct 08, 2026 | 48.00 | 48.95 | 47.55 | 47.70 | 47.70 | -0.63% | 859,350 | 0.63 |
| Oct 07, 2026 | 48.30 | 48.65 | 48.00 | 48.00 | 48.00 | -0.93% | 466,473 | 0.34 |
| Oct 06, 2026 | 48.00 | 48.55 | 48.00 | 48.45 | 48.45 | +0.41% | 590,973 | 0.43 |
| Oct 05, 2026 | 48.05 | 49.00 | 48.00 | 48.25 | 48.25 | 0.00% | 659,876 | 0.49 |
| Oct 02, 2026 | 48.20 | 48.95 | 48.00 | 48.25 | 48.25 | +0.52% | 2,164,172 | 1.62 |
| Oct 01, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -0.93% | 1,044,709 | 0.78 |
| Sep 30, 2026 | 48.25 | 49.45 | 48.20 | 48.45 | 48.45 | +0.31% | 1,700,223 | 1.29 |
| Sep 29, 2026 | 49.60 | 49.95 | 48.24 | 48.30 | 48.30 | -0.51% | 978,112 | 0.74 |
| Sep 28, 2026 | 49.05 | 49.85 | 48.50 | 48.55 | 48.55 | +0.10% | 2,815,892 | 2.17 |
| Sep 25, 2026 | 49.15 | 49.60 | 48.50 | 48.50 | 48.50 | -1.22% | 1,479,553 | 1.15 |
| Sep 24, 2026 | 49.00 | 49.55 | 48.49 | 49.10 | 49.10 | 0.00% | 1,228,664 | 0.96 |
| Sep 23, 2026 | 49.30 | 50.00 | 49.00 | 49.10 | 49.10 | +0.20% | 1,385,290 | 1.09 |
| Sep 22, 2026 | 49.20 | 49.70 | 49.00 | 49.00 | 49.00 | -1.51% | 831,100 | 0.63 |
| Sep 21, 2026 | 49.50 | 49.90 | 49.20 | 49.75 | 49.75 | +0.61% | 1,071,043 | 0.81 |
| Sep 18, 2026 | 49.20 | 49.50 | 48.87 | 49.45 | 49.45 | +0.51% | 2,345,524 | 1.75 |
| Sep 17, 2026 | 49.70 | 50.00 | 49.00 | 49.20 | 49.20 | -1.01% | 1,597,421 | 1.19 |
| Sep 16, 2026 | 49.50 | 49.95 | 49.00 | 49.70 | 49.70 | +0.40% | 1,047,267 | 0.76 |
| Sep 15, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 602,518 | 0.43 |
| Sep 14, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 0.00% | 925,964 | 0.66 |
| Sep 11, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | +0.40% | 672,662 | 0.47 |
| Sep 10, 2026 | 49.95 | 50.00 | 49.60 | 49.80 | 49.80 | +0.20% | 1,025,552 | 0.72 |
| Sep 09, 2026 | 50.00 | 50.00 | 49.50 | 49.70 | 49.70 | -0.50% | 712,492 | 0.50 |
| Sep 08, 2026 | 49.50 | 50.17 | 49.50 | 49.95 | 49.95 | +0.91% | 2,102,229 | 1.45 |
| Sep 07, 2026 | 49.40 | 50.00 | 49.40 | 49.50 | 49.50 | 0.00% | 1,014,572 | 0.70 |
| Sep 04, 2026 | 49.50 | 50.04 | 49.10 | 49.50 | 49.50 | +0.41% | 3,464,705 | 2.43 |
| Sep 03, 2026 | 49.30 | 49.90 | 48.94 | 49.30 | 49.30 | -0.20% | 512,694 | 0.36 |
