Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	107.80	109.60	106.54	107.80	107.64	193,896
2023-12-12	106.00	109.20	105.99	106.00	105.84	447,136
2023-12-11	107.00	108.60	106.99	107.00	106.84	267,966
2023-12-08	108.20	108.80	106.40	108.20	108.04	550,220
2023-12-07	107.40	109.60	106.40	107.70	107.54	563,316
2023-12-06	109.00	111.00	107.63	109.00	107.00	464,883
2023-12-05	110.60	110.80	107.39	107.40	105.43	194,234
2023-12-04	107.60	110.80	107.60	108.00	106.02	393,015
2023-12-01	111.00	111.20	108.03	110.60	108.57	466,558
2023-11-30	108.20	111.40	108.20	108.20	106.22	254,791
2023-11-29	111.40	111.40	108.40	111.40	109.36	519,490
2023-11-28	110.40	111.40	108.24	110.40	108.37	237,154
2023-11-27	110.20	111.12	108.94	110.00	107.98	284,290
2023-11-24	110.60	110.80	107.00	110.80	108.77	319,496
2023-11-23	109.00	111.04	107.20	111.00	108.96	1,024,200
2023-11-22	103.60	108.88	103.00	107.60	105.63	463,860
2023-11-21	101.20	103.60	100.20	103.60	101.70	473,958
2023-11-20	100.00	101.55	99.100	101.20	99.344	541,596
2023-11-17	99.800	100.92	98.645	100.10	98.264	517,677
2023-11-16	99.000	99.810	97.200	99.000	97.184	258,491
2023-11-15	98.500	99.995	97.200	99.000	97.184	1,737,241
2023-11-14	98.000	98.200	95.900	98.100	96.301	500,286
2023-11-13	90.200	98.000	90.200	97.600	95.810	922,778
2023-11-10	91.000	92.093	90.000	91.600	89.920	595,805
2023-11-09	91.400	91.700	88.700	90.100	88.447	427,989
2023-11-08	89.100	90.940	88.827	90.000	88.349	438,085
2023-11-07	87.300	89.000	86.700	89.000	87.367	488,857
2023-11-06	86.100	87.300	84.749	87.200	85.600	998,189
2023-11-03	84.700	87.700	84.300	86.000	84.422	765,874
2023-11-02	85.700	87.000	84.400	85.200	83.637	1,601,593
2023-11-01	83.900	86.900	83.600	85.400	83.833	336,723
2023-10-31	84.000	86.496	83.900	84.200	82.655	336,961
2023-10-30	86.000	88.100	84.000	84.400	82.852	392,527
2023-10-27	87.500	89.600	86.000	87.000	85.404	436,715
2023-10-26	87.600	90.900	87.200	87.200	85.600	1,344,442
2023-10-25	89.100	89.900	87.500	88.700	87.073	646,404
2023-10-24	88.700	90.800	87.300	87.300	85.699	575,462
2023-10-23	90.000	92.800	88.800	88.800	87.171	236,608
2023-10-20	91.100	92.000	90.000	90.800	89.134	732,108
2023-10-19	90.000	91.500	88.466	89.800	88.153	845,682
2023-10-18	84.000	90.000	82.825	88.800	87.171	718,409
2023-10-17	84.000	84.070	76.600	83.900	82.361	2,255,333
2023-10-16	87.500	90.100	83.500	83.500	81.968	1,092,051
2023-10-13	87.800	90.100	87.500	87.500	85.895	933,179
2023-10-12	88.000	90.200	88.000	88.300	86.680	693,889
2023-10-11	89.100	90.100	87.800	88.600	86.975	951,522
2023-10-10	92.000	93.000	89.000	89.000	87.367	649,023
2023-10-09	93.200	94.600	91.800	91.800	90.116	286,494
2023-10-06	95.400	96.000	93.200	93.500	91.785	409,729
2023-10-05	95.800	96.000	93.000	93.100	91.392	408,373
2023-10-04	97.100	99.700	93.600	93.700	91.981	633,268
2023-10-03	100.80	101.80	97.000	98.000	96.202	937,928
2023-10-02	104.60	105.80	100.40	100.40	98.558	552,534
2023-09-29	106.00	106.00	104.60	105.40	103.47	563,749
2023-09-28	107.00	109.00	105.00	106.00	104.06	638,755
2023-09-27	107.00	108.40	105.72	107.80	105.82	753,394
2023-09-26	107.80	109.26	105.20	107.00	105.04	793,531
2023-09-25	110.00	111.40	107.80	107.80	105.82	306,836
2023-09-22	110.20	111.40	109.80	110.00	107.98	277,702
2023-09-21	110.40	111.60	110.00	110.00	107.98	477,861

← NewerPage 13 of 22 · 1,262 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.