Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	137.20	139.96	135.99	139.80	135.04	1,705,721
2023-06-26	136.40	140.00	133.25	135.80	131.17	737,095
2023-06-23	137.60	140.60	136.20	139.20	134.46	2,550,448
2023-06-22	146.20	147.32	137.80	138.60	133.88	1,227,408
2023-06-21	147.00	150.40	146.20	146.40	141.41	575,608
2023-06-20	149.20	150.20	147.60	147.80	142.77	408,321
2023-06-19	149.80	150.80	147.00	148.40	143.35	440,042
2023-06-16	147.00	150.60	146.00	150.00	144.89	2,542,011
2023-06-15	143.80	148.00	143.60	148.00	142.96	1,212,491
2023-06-14	149.00	149.66	144.49	145.00	140.06	1,615,156
2023-06-13	153.80	154.00	148.00	149.20	144.12	496,787
2023-06-12	152.20	155.20	152.20	152.40	147.21	431,870
2023-06-09	155.80	155.80	153.00	153.00	147.79	477,358
2023-06-08	155.80	155.92	154.00	154.00	148.75	567,864
2023-06-07	154.60	156.40	154.40	154.40	149.14	282,074
2023-06-06	156.00	156.22	154.65	155.00	149.72	523,552
2023-06-05	152.40	155.80	152.40	154.40	149.14	406,919
2023-06-02	153.80	154.00	152.78	154.00	148.75	211,711
2023-06-01	153.40	154.40	152.76	153.80	148.56	553,761
2023-05-31	152.20	153.60	152.00	153.00	147.79	518,970
2023-05-30	154.00	155.40	152.00	152.20	147.02	847,839
2023-05-26	155.00	156.00	154.20	154.40	149.14	389,323
2023-05-25	155.00	156.00	155.00	155.80	150.49	4,469,535
2023-05-24	155.80	155.80	155.00	155.00	149.72	348,282
2023-05-23	156.00	156.40	154.00	155.60	150.30	352,768
2023-05-22	156.20	156.40	155.00	155.60	150.30	581,797
2023-05-19	156.60	156.60	155.00	155.60	150.30	753,339
2023-05-18	156.00	157.20	155.80	155.80	150.49	356,587
2023-05-17	159.40	161.60	158.20	158.60	151.42	237,441
2023-05-16	158.20	159.80	158.20	159.00	151.80	134,620
2023-05-15	158.60	160.00	157.99	159.40	152.19	449,621
2023-05-12	160.40	162.00	156.80	159.40	152.19	916,804
2023-05-11	161.20	163.24	161.00	163.00	155.62	580,023
2023-05-10	161.20	163.80	161.20	163.80	156.39	294,628
2023-05-09	163.80	163.80	161.00	163.40	156.01	681,189
2023-05-05	163.80	163.80	161.60	163.80	156.39	322,508
2023-05-04	164.00	165.00	162.00	162.90	155.53	354,270
2023-05-03	165.00	165.80	162.93	163.00	155.62	407,482
2023-05-02	165.40	166.49	163.00	164.60	157.15	506,003
2023-04-28	165.20	167.40	164.60	165.70	158.20	410,703
2023-04-27	165.20	165.80	163.83	165.20	157.72	336,277
2023-04-26	164.40	165.80	164.02	164.40	156.96	332,874
2023-04-25	164.40	167.40	164.36	165.00	157.53	421,408
2023-04-24	164.80	167.00	164.40	165.30	157.82	561,612
2023-04-21	163.80	166.80	163.80	165.40	157.91	530,710
2023-04-20	166.00	166.60	164.20	164.40	156.96	237,349
2023-04-19	165.00	166.77	163.84	164.30	156.86	424,438
2023-04-18	163.40	165.60	163.40	164.00	156.58	350,016
2023-04-17	164.80	167.00	163.40	163.40	156.01	394,561
2023-04-14	166.00	166.80	164.60	165.00	157.53	726,548
2023-04-13	164.20	166.80	164.20	165.40	157.91	1,414,090
2023-04-12	165.00	166.60	163.20	166.00	158.49	737,164
2023-04-11	160.00	166.43	159.52	164.20	156.77	1,126,108
2023-04-06	158.80	160.19	157.00	159.70	152.47	698,247
2023-04-05	156.00	158.38	156.00	157.20	150.09	1,325,278
2023-04-04	157.00	158.60	154.10	157.20	150.09	955,931
2023-04-03	158.00	158.00	153.20	157.00	149.90	715,693
2023-03-31	159.00	159.07	152.00	155.00	147.99	1,105,828
2023-03-30	157.00	159.50	157.00	157.00	149.90	1,043,798
2023-03-29	158.00	161.93	157.50	158.75	151.57	743,212

← NewerPage 15 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.