Gresham House Energy Storage Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 62.200 | 62.900 | 60.384 | 62.900 | 62.805 | 996,319 |
| 2024-06-05 | 62.000 | 65.100 | 54.500 | 60.000 | 59.910 | 1,685,761 |
| 2024-06-04 | 55.700 | 55.700 | 53.700 | 55.700 | 55.616 | 171,835 |
| 2024-06-03 | 55.600 | 55.600 | 53.700 | 55.600 | 55.516 | 330,808 |
| 2024-05-31 | 55.000 | 55.500 | 53.700 | 55.000 | 54.917 | 478,737 |
| 2024-05-30 | 53.700 | 55.000 | 53.500 | 53.700 | 53.619 | 152,783 |
| 2024-05-29 | 55.000 | 56.000 | 53.500 | 54.000 | 53.919 | 1,643,883 |
| 2024-05-28 | 53.500 | 54.500 | 52.312 | 54.500 | 54.418 | 776,601 |
| 2024-05-24 | 56.800 | 57.600 | 51.004 | 53.500 | 53.419 | 1,305,322 |
| 2024-05-23 | 58.900 | 59.000 | 56.000 | 56.000 | 55.916 | 399,730 |
| 2024-05-22 | 58.900 | 58.900 | 57.506 | 58.900 | 58.811 | 339,412 |
| 2024-05-21 | 59.000 | 59.000 | 57.199 | 57.850 | 57.763 | 335,402 |
| 2024-05-20 | 57.800 | 59.400 | 57.300 | 58.400 | 58.312 | 747,820 |
| 2024-05-17 | 59.300 | 59.400 | 57.800 | 57.800 | 57.713 | 349,040 |
| 2024-05-16 | 58.700 | 59.500 | 58.000 | 59.500 | 59.410 | 777,535 |
| 2024-05-15 | 58.400 | 58.700 | 57.400 | 58.700 | 58.612 | 342,711 |
| 2024-05-14 | 58.000 | 58.400 | 57.000 | 58.000 | 57.913 | 797,962 |
| 2024-05-13 | 56.700 | 58.200 | 55.200 | 58.200 | 58.112 | 550,896 |
| 2024-05-10 | 55.000 | 56.800 | 54.847 | 56.800 | 56.714 | 390,053 |
| 2024-05-09 | 56.700 | 56.700 | 54.900 | 56.600 | 56.515 | 562,908 |
| 2024-05-08 | 56.700 | 56.800 | 54.900 | 56.000 | 55.916 | 520,961 |
| 2024-05-07 | 56.700 | 56.800 | 54.918 | 56.800 | 56.714 | 427,330 |
| 2024-05-03 | 56.700 | 56.700 | 55.100 | 56.500 | 56.415 | 392,699 |
| 2024-05-02 | 55.700 | 57.546 | 55.100 | 55.100 | 55.017 | 517,042 |
| 2024-05-01 | 56.000 | 57.500 | 55.700 | 56.000 | 55.916 | 674,718 |
| 2024-04-30 | 57.100 | 57.230 | 55.700 | 57.000 | 56.914 | 462,585 |
| 2024-04-29 | 53.200 | 57.000 | 53.200 | 57.000 | 56.914 | 1,839,053 |
| 2024-04-26 | 52.100 | 54.200 | 51.200 | 54.200 | 54.118 | 794,757 |
| 2024-04-25 | 50.200 | 52.529 | 50.100 | 52.000 | 51.922 | 3,014,858 |
| 2024-04-24 | 47.500 | 51.704 | 46.703 | 51.200 | 51.123 | 1,564,569 |
| 2024-04-23 | 42.500 | 47.400 | 42.426 | 46.000 | 45.931 | 3,201,250 |
| 2024-04-22 | 38.800 | 42.400 | 38.170 | 42.100 | 42.037 | 1,726,731 |
| 2024-04-19 | 37.000 | 38.950 | 36.900 | 38.800 | 38.742 | 3,275,182 |
| 2024-04-18 | 39.800 | 41.300 | 36.900 | 38.200 | 38.142 | 3,683,358 |
| 2024-04-17 | 39.750 | 40.750 | 39.400 | 40.000 | 39.940 | 674,027 |
| 2024-04-16 | 40.400 | 41.400 | 39.650 | 40.200 | 40.139 | 977,013 |
| 2024-04-15 | 40.500 | 41.600 | 40.500 | 41.000 | 40.938 | 1,121,885 |
| 2024-04-12 | 42.550 | 43.600 | 40.600 | 40.600 | 40.539 | 940,771 |
| 2024-04-11 | 44.000 | 45.450 | 42.544 | 42.550 | 42.486 | 831,095 |
| 2024-04-10 | 44.000 | 47.000 | 43.900 | 44.000 | 43.934 | 1,546,577 |
| 2024-04-09 | 43.100 | 45.850 | 43.022 | 44.000 | 43.934 | 1,248,267 |
| 2024-04-08 | 41.250 | 44.400 | 40.800 | 44.000 | 43.934 | 1,236,861 |
| 2024-04-05 | 40.900 | 41.250 | 40.000 | 41.250 | 41.188 | 556,198 |
| 2024-04-04 | 41.300 | 42.200 | 39.950 | 41.000 | 40.938 | 948,506 |
| 2024-04-03 | 42.000 | 42.950 | 40.896 | 40.900 | 40.838 | 658,980 |
| 2024-04-02 | 42.000 | 43.000 | 41.500 | 41.700 | 41.637 | 871,343 |
| 2024-03-28 | 42.500 | 43.000 | 41.444 | 41.800 | 41.737 | 1,634,625 |
| 2024-03-27 | 42.500 | 43.500 | 41.495 | 41.500 | 41.438 | 1,135,357 |
| 2024-03-26 | 44.000 | 45.800 | 42.230 | 42.450 | 42.386 | 2,117,843 |
| 2024-03-25 | 46.200 | 47.000 | 44.196 | 44.200 | 44.133 | 2,104,778 |
| 2024-03-22 | 47.000 | 47.350 | 46.014 | 46.050 | 45.981 | 2,435,482 |
| 2024-03-21 | 47.000 | 48.000 | 45.995 | 46.000 | 45.931 | 4,018,632 |
| 2024-03-20 | 47.400 | 48.000 | 46.995 | 47.000 | 46.929 | 1,340,917 |
| 2024-03-19 | 50.600 | 52.200 | 47.195 | 47.200 | 47.129 | 1,524,606 |
| 2024-03-18 | 50.700 | 52.800 | 50.400 | 50.700 | 50.624 | 917,600 |
| 2024-03-15 | 54.600 | 54.800 | 49.800 | 51.200 | 51.123 | 2,187,858 |
| 2024-03-14 | 60.000 | 61.100 | 54.994 | 55.000 | 54.917 | 1,519,877 |
| 2024-03-13 | 61.000 | 62.300 | 60.000 | 60.200 | 60.109 | 1,143,735 |
| 2024-03-12 | 61.600 | 62.300 | 60.959 | 61.000 | 60.908 | 1,504,455 |
| 2024-03-11 | 62.000 | 63.700 | 61.493 | 61.500 | 61.407 | 2,308,422 |
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.