Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	161.50	162.00	158.50	160.00	152.76	475,047
2023-03-27	162.50	162.50	159.50	162.00	154.67	422,079
2023-03-24	163.00	163.37	160.00	161.00	153.71	254,379
2023-03-23	161.00	164.00	160.00	161.50	154.19	628,005
2023-03-22	161.50	161.50	159.50	161.00	153.71	422,111
2023-03-21	160.00	163.00	159.00	160.75	153.48	452,648
2023-03-20	161.00	164.00	160.00	163.00	155.62	630,172
2023-03-17	161.00	164.00	161.00	163.00	155.62	450,223
2023-03-16	160.00	163.60	158.74	162.75	155.38	413,004
2023-03-15	160.00	162.00	158.00	159.00	151.80	617,013
2023-03-14	157.00	161.77	157.00	161.00	153.71	384,043
2023-03-13	163.00	163.00	157.00	159.50	152.28	1,713,778
2023-03-10	161.00	161.00	159.50	160.50	153.24	329,933
2023-03-09	160.00	162.00	159.67	161.00	153.71	375,763
2023-03-08	161.00	162.00	160.00	161.00	153.71	327,337
2023-03-07	162.00	163.50	160.18	161.00	153.71	583,333
2023-03-06	162.50	164.58	162.00	162.50	155.15	470,846
2023-03-03	164.00	165.00	163.25	164.00	156.58	883,099
2023-03-02	165.00	165.50	163.00	164.25	156.82	629,317
2023-03-01	167.00	167.50	163.00	165.50	156.34	593,701
2023-02-28	162.00	167.00	162.00	164.00	154.92	402,937
2023-02-27	165.00	165.94	163.00	164.50	155.39	646,298
2023-02-24	164.00	165.22	162.72	165.00	155.87	475,437
2023-02-23	163.00	164.00	162.00	163.50	154.45	344,403
2023-02-22	163.00	164.53	162.63	163.00	153.98	1,300,414
2023-02-21	160.00	163.50	159.50	163.50	154.45	1,787,845
2023-02-20	162.00	163.00	159.00	162.00	153.03	293,366
2023-02-17	159.00	162.50	159.00	162.00	153.03	361,812
2023-02-16	161.00	163.97	160.92	163.00	153.98	334,128
2023-02-15	161.50	164.00	161.00	162.00	153.03	310,310
2023-02-14	162.50	164.00	161.84	162.50	153.51	305,235
2023-02-13	161.00	164.50	159.86	161.00	152.09	429,938
2023-02-10	163.50	164.00	161.50	161.50	152.56	419,372
2023-02-09	161.50	163.50	161.00	161.50	152.56	414,234
2023-02-08	161.00	164.50	159.50	159.50	150.67	414,852
2023-02-07	163.50	165.78	160.00	163.00	153.98	579,019
2023-02-06	163.00	163.88	161.00	162.50	153.51	318,184
2023-02-03	163.00	165.00	161.50	163.00	153.98	480,603
2023-02-02	160.50	165.00	160.28	164.25	155.16	434,470
2023-02-01	159.00	162.04	157.25	161.00	152.09	829,031
2023-01-31	159.00	161.80	157.50	160.00	151.14	1,211,216
2023-01-30	164.00	165.50	158.50	160.00	151.14	896,793
2023-01-27	164.50	165.79	161.00	161.50	152.56	469,698
2023-01-26	163.50	166.61	162.00	162.00	153.03	884,549
2023-01-25	164.00	166.00	162.58	163.00	153.98	641,269
2023-01-24	163.00	164.50	161.25	163.00	153.98	436,602
2023-01-23	162.50	164.00	160.00	162.25	153.27	216,194
2023-01-20	163.50	164.50	160.00	161.50	152.56	222,061
2023-01-19	163.50	166.00	160.00	161.25	152.32	318,760
2023-01-18	164.50	165.50	162.00	162.00	153.03	343,144
2023-01-17	164.00	165.00	162.00	163.00	153.98	533,860
2023-01-16	165.50	165.50	162.00	163.00	153.98	639,401
2023-01-13	164.00	165.50	163.00	163.00	153.98	372,485
2023-01-12	164.50	166.00	162.81	163.00	153.98	687,636
2023-01-11	164.00	166.00	161.50	161.50	152.56	380,436
2023-01-10	163.00	164.95	161.50	161.50	152.56	258,105
2023-01-09	164.50	166.00	163.00	165.00	155.87	327,343
2023-01-06	163.00	164.50	163.00	164.50	155.39	236,927
2023-01-05	162.50	165.16	161.50	162.50	153.51	688,424
2023-01-04	163.50	165.00	162.50	163.75	154.69	265,470

← NewerPage 16 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.