Gresham House Energy Storage Fund PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	58.600	59.950	58.300	58.300	58.212	549,209
2024-08-29	59.500	60.000	59.350	60.000	59.910	185,273
2024-08-28	58.600	60.100	58.400	59.500	59.410	239,978
2024-08-27	59.000	59.620	58.600	58.600	58.512	194,375
2024-08-23	59.000	59.840	58.930	59.000	58.911	215,972
2024-08-22	60.000	60.100	58.660	60.000	59.910	127,373
2024-08-21	60.000	60.100	58.600	60.000	59.910	272,600
2024-08-20	59.000	60.100	58.652	60.100	60.009	332,231
2024-08-19	59.500	61.300	58.600	58.600	58.512	134,596
2024-08-16	62.000	62.000	59.500	59.500	59.410	254,406
2024-08-15	60.500	61.362	60.000	60.500	60.409	89,983
2024-08-14	59.800	62.000	59.800	59.800	59.710	241,922
2024-08-13	60.200	62.300	59.800	59.800	59.710	281,679
2024-08-12	62.300	62.300	60.250	62.300	62.206	274,504
2024-08-09	61.000	62.300	60.200	60.500	60.409	169,248
2024-08-08	61.800	62.000	60.272	62.000	61.907	280,347
2024-08-07	60.700	61.800	59.800	60.900	60.808	361,136
2024-08-06	59.200	60.300	58.600	60.000	59.910	194,876
2024-08-05	62.900	64.000	58.191	58.800	58.711	701,059
2024-08-02	63.400	65.700	63.000	63.000	62.905	628,367
2024-08-01	65.900	66.000	63.900	65.800	65.701	140,591
2024-07-31	65.300	65.700	63.300	65.400	65.302	409,434
2024-07-30	63.300	63.962	63.300	63.300	63.205	103,372
2024-07-29	64.700	65.000	62.800	63.300	63.205	126,345
2024-07-26	62.600	64.400	62.600	62.800	62.705	195,531
2024-07-25	66.500	67.500	63.000	63.500	63.404	1,433,685
2024-07-24	67.500	67.500	66.500	66.900	66.799	251,503
2024-07-23	67.300	68.500	66.500	66.600	66.500	501,033
2024-07-22	70.000	71.800	67.700	67.700	67.598	485,161
2024-07-19	70.900	72.900	70.000	70.000	69.895	150,039
2024-07-18	72.800	74.700	70.900	70.900	70.793	410,019
2024-07-17	73.800	74.729	72.800	72.800	72.690	517,193
2024-07-16	74.800	75.357	73.800	74.000	73.889	204,995
2024-07-15	75.000	75.500	74.000	74.200	74.088	919,613
2024-07-12	74.400	75.044	72.400	74.800	74.687	301,366
2024-07-11	74.000	74.498	72.400	74.000	73.889	210,163
2024-07-10	72.500	74.400	71.464	73.600	73.489	347,025
2024-07-09	71.800	72.400	70.800	71.600	71.492	429,531
2024-07-08	71.500	72.000	70.800	71.500	71.392	233,941
2024-07-05	71.500	72.237	71.360	71.600	71.492	446,898
2024-07-04	72.300	72.400	71.000	71.000	70.893	326,062
2024-07-03	71.100	72.100	69.671	71.000	70.893	379,620
2024-07-02	70.800	70.900	69.400	70.000	69.895	2,163,974
2024-07-01	70.300	70.800	68.300	70.300	70.194	491,762
2024-06-28	68.300	70.300	68.300	70.300	70.194	434,091
2024-06-27	68.400	70.300	68.400	70.000	69.895	1,156,623
2024-06-26	69.900	70.300	69.000	70.000	69.895	442,910
2024-06-25	69.000	70.000	67.400	70.000	69.895	1,473,966
2024-06-24	68.400	69.100	67.300	69.100	68.996	199,182
2024-06-21	68.200	68.400	66.600	68.400	68.297	437,136
2024-06-20	67.800	68.200	67.012	68.200	68.097	345,518
2024-06-19	67.700	67.900	66.000	67.000	66.899	438,285
2024-06-18	67.000	67.800	66.427	67.000	66.899	528,598
2024-06-17	67.000	67.600	66.200	67.600	67.498	393,987
2024-06-14	66.800	67.000	66.325	67.000	66.899	275,561
2024-06-13	65.600	67.600	65.481	66.000	65.901	1,131,072
2024-06-12	66.900	67.200	65.800	66.000	65.901	408,525
2024-06-11	65.300	66.900	65.000	66.200	66.100	399,442
2024-06-10	63.900	66.900	62.200	66.900	66.799	2,293,547
2024-06-07	62.000	63.900	62.000	63.800	63.704	942,992

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-20	0.0011 GBP
2023-12-07	0.0184 GBP
2023-09-14	0.0184 GBP
2023-05-18	0.0184 GBP
2023-03-02	0.0175 GBP
2022-11-24	0.0175 GBP
2022-10-06	0.0175 GBP
2022-05-12	0.0175 GBP
2022-03-03	0.0175 GBP
2021-11-25	0.0175 GBP
2021-07-08	0.0175 GBP
2021-05-13	0.0175 GBP
2021-03-04	0.0175 GBP
2020-11-05	0.0175 GBP
2020-09-10	0.0175 GBP
2020-05-21	0.0175 GBP
2020-02-27	0.0100 GBP
2019-12-05	0.0100 GBP
2019-09-05	0.0110 GBP
2019-05-16	0.0140 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.