Gresham House Energy Storage Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 62.000 | 63.300 | 62.000 | 62.000 | 61.907 | 1,455,323 |
| 2024-03-07 | 63.000 | 63.500 | 62.200 | 63.000 | 62.905 | 1,495,791 |
| 2024-03-06 | 63.400 | 63.400 | 62.200 | 63.000 | 62.905 | 1,964,387 |
| 2024-03-05 | 63.000 | 63.400 | 62.200 | 63.000 | 62.905 | 876,918 |
| 2024-03-04 | 63.400 | 63.400 | 62.000 | 63.000 | 62.905 | 1,559,661 |
| 2024-03-01 | 63.000 | 63.400 | 62.500 | 63.000 | 62.905 | 1,557,016 |
| 2024-02-29 | 63.200 | 63.700 | 62.500 | 63.000 | 62.905 | 4,288,401 |
| 2024-02-28 | 63.000 | 64.300 | 62.790 | 63.000 | 62.905 | 1,531,327 |
| 2024-02-27 | 64.000 | 65.000 | 63.000 | 63.000 | 62.905 | 1,823,498 |
| 2024-02-26 | 63.500 | 65.000 | 63.000 | 64.200 | 64.103 | 955,307 |
| 2024-02-23 | 64.600 | 64.800 | 63.000 | 64.700 | 64.603 | 5,399,537 |
| 2024-02-22 | 63.000 | 64.200 | 63.000 | 63.900 | 63.804 | 1,616,728 |
| 2024-02-21 | 63.500 | 63.700 | 62.993 | 63.000 | 62.905 | 3,665,623 |
| 2024-02-20 | 63.500 | 63.700 | 62.238 | 63.200 | 63.105 | 1,299,066 |
| 2024-02-19 | 63.300 | 63.300 | 61.200 | 62.000 | 61.907 | 1,442,867 |
| 2024-02-16 | 62.000 | 62.400 | 57.191 | 61.400 | 61.308 | 3,432,590 |
| 2024-02-15 | 59.200 | 61.800 | 59.200 | 61.000 | 60.908 | 2,296,839 |
| 2024-02-14 | 54.500 | 59.700 | 54.196 | 59.000 | 58.911 | 2,529,323 |
| 2024-02-13 | 52.200 | 57.100 | 52.200 | 54.200 | 54.118 | 2,456,891 |
| 2024-02-12 | 50.100 | 53.000 | 50.000 | 52.000 | 51.922 | 1,237,379 |
| 2024-02-09 | 50.000 | 51.300 | 50.000 | 50.400 | 50.324 | 1,916,403 |
| 2024-02-08 | 50.000 | 50.850 | 49.343 | 50.100 | 50.025 | 4,107,549 |
| 2024-02-07 | 50.500 | 50.600 | 49.175 | 49.600 | 49.525 | 2,504,129 |
| 2024-02-06 | 50.400 | 50.600 | 49.300 | 50.300 | 50.224 | 4,364,538 |
| 2024-02-05 | 48.500 | 50.300 | 47.800 | 49.600 | 49.525 | 3,004,986 |
| 2024-02-02 | 52.600 | 53.900 | 47.600 | 47.800 | 47.728 | 4,831,705 |
| 2024-02-01 | 57.000 | 57.000 | 48.000 | 51.500 | 51.422 | 9,519,082 |
| 2024-01-31 | 65.000 | 69.000 | 57.994 | 58.000 | 57.913 | 4,354,295 |
| 2024-01-30 | 69.000 | 69.400 | 64.943 | 65.000 | 64.902 | 1,138,109 |
| 2024-01-29 | 70.000 | 71.400 | 67.100 | 67.500 | 67.398 | 1,169,067 |
| 2024-01-26 | 69.800 | 71.000 | 69.100 | 69.100 | 68.996 | 997,102 |
| 2024-01-25 | 78.500 | 78.500 | 69.700 | 69.700 | 69.595 | 2,131,149 |
| 2024-01-24 | 82.000 | 82.640 | 76.772 | 77.500 | 77.383 | 1,238,885 |
| 2024-01-23 | 84.700 | 85.034 | 81.000 | 82.500 | 82.376 | 707,502 |
| 2024-01-22 | 85.500 | 86.600 | 84.200 | 85.500 | 85.371 | 510,717 |
| 2024-01-19 | 86.000 | 87.800 | 85.317 | 86.400 | 86.270 | 541,633 |
| 2024-01-18 | 86.300 | 88.400 | 85.709 | 86.000 | 85.870 | 776,025 |
| 2024-01-17 | 91.600 | 93.000 | 86.021 | 86.600 | 86.470 | 1,010,036 |
| 2024-01-16 | 93.600 | 93.600 | 92.009 | 93.000 | 92.860 | 298,925 |
| 2024-01-15 | 95.100 | 97.400 | 92.000 | 93.000 | 92.860 | 513,722 |
| 2024-01-12 | 96.000 | 97.400 | 95.547 | 96.000 | 95.855 | 400,150 |
| 2024-01-11 | 96.300 | 97.900 | 95.600 | 95.600 | 95.456 | 363,246 |
| 2024-01-10 | 97.000 | 97.800 | 95.908 | 96.500 | 96.355 | 877,886 |
| 2024-01-09 | 101.00 | 102.20 | 96.090 | 96.400 | 96.255 | 878,968 |
| 2024-01-08 | 104.40 | 106.30 | 101.18 | 101.20 | 101.05 | 499,126 |
| 2024-01-05 | 105.80 | 107.00 | 104.23 | 106.40 | 106.24 | 292,984 |
| 2024-01-04 | 108.40 | 110.00 | 105.00 | 107.00 | 106.84 | 337,837 |
| 2024-01-03 | 108.30 | 110.00 | 106.77 | 108.30 | 108.14 | 203,104 |
| 2024-01-02 | 107.00 | 111.00 | 106.80 | 110.20 | 110.03 | 387,927 |
| 2023-12-29 | 109.00 | 109.88 | 107.00 | 109.00 | 108.84 | 136,990 |
| 2023-12-28 | 110.00 | 110.00 | 107.00 | 110.00 | 109.83 | 307,882 |
| 2023-12-27 | 109.80 | 111.00 | 107.00 | 108.00 | 107.84 | 239,263 |
| 2023-12-22 | 107.40 | 110.80 | 106.50 | 107.20 | 107.04 | 787,114 |
| 2023-12-21 | 107.40 | 111.00 | 107.39 | 107.40 | 107.24 | 442,494 |
| 2023-12-20 | 109.60 | 111.00 | 108.12 | 109.00 | 108.84 | 393,039 |
| 2023-12-19 | 108.80 | 109.80 | 106.80 | 108.80 | 108.64 | 374,009 |
| 2023-12-18 | 108.60 | 108.60 | 106.40 | 108.60 | 108.44 | 421,981 |
| 2023-12-15 | 110.20 | 110.25 | 107.41 | 108.60 | 108.44 | 466,497 |
| 2023-12-14 | 107.80 | 109.68 | 107.65 | 109.60 | 109.43 | 411,420 |
| 2023-12-13 | 107.80 | 109.60 | 106.54 | 107.80 | 107.64 | 193,896 |
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.