Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	162.00	164.00	162.00	162.50	153.51	338,092
2022-12-30	161.50	164.00	161.50	161.50	152.56	71,781
2022-12-29	164.00	164.00	162.00	163.50	154.45	116,862
2022-12-28	164.00	164.00	161.00	164.00	154.92	329,804
2022-12-23	163.50	164.00	162.08	163.50	154.45	111,844
2022-12-22	161.00	164.00	161.00	163.00	153.98	371,581
2022-12-21	164.50	164.50	162.50	162.50	153.51	370,772
2022-12-20	163.00	166.00	162.50	164.50	155.39	472,680
2022-12-19	160.50	164.00	160.50	162.00	153.03	208,555
2022-12-16	161.00	163.50	160.50	160.50	151.62	277,288
2022-12-15	162.00	164.37	160.50	162.00	153.03	319,768
2022-12-14	167.50	167.50	162.00	162.00	153.03	460,873
2022-12-13	169.00	170.88	165.00	165.50	156.34	499,376
2022-12-12	171.50	172.46	168.50	168.50	159.17	220,682
2022-12-09	172.00	173.00	170.00	170.50	161.06	377,705
2022-12-08	171.50	175.00	171.00	171.00	161.54	307,992
2022-12-07	172.50	173.00	171.00	171.00	161.54	201,890
2022-12-06	170.00	174.85	170.00	173.00	163.42	384,330
2022-12-05	168.50	172.50	166.68	172.50	162.95	7,939,253
2022-12-02	168.00	168.00	166.71	168.00	158.70	319,002
2022-12-01	165.50	168.00	165.00	166.00	156.81	459,543
2022-11-30	167.00	167.50	164.50	165.00	155.87	728,758
2022-11-29	165.00	166.50	164.00	164.00	154.92	435,253
2022-11-28	164.00	166.50	162.00	163.00	153.98	346,037
2022-11-25	164.00	164.00	161.50	161.50	152.56	258,932
2022-11-24	165.00	165.00	162.00	163.25	154.21	362,261
2022-11-23	165.00	165.55	163.00	163.00	152.32	267,952
2022-11-22	163.50	166.00	163.00	164.50	153.73	428,614
2022-11-21	166.00	167.00	163.50	163.50	152.79	298,619
2022-11-18	166.50	167.50	163.00	164.50	153.73	270,990
2022-11-17	165.00	167.00	161.50	165.50	154.66	976,407
2022-11-16	166.00	168.15	165.00	167.25	156.30	328,199
2022-11-15	170.00	170.05	167.00	167.50	156.53	1,192,983
2022-11-14	168.50	170.80	168.00	168.00	157.00	376,983
2022-11-11	169.00	171.48	168.50	169.50	158.40	6,862,054
2022-11-10	172.50	173.00	169.00	169.50	158.40	1,149,369
2022-11-09	169.00	176.00	167.00	171.00	159.80	1,021,407
2022-11-08	165.50	170.00	165.00	167.00	156.06	506,502
2022-11-07	166.50	167.45	164.00	166.00	155.13	235,111
2022-11-04	165.50	167.50	164.00	164.50	153.73	512,104
2022-11-03	164.00	165.00	163.75	165.00	154.19	229,823
2022-11-02	163.00	165.00	161.96	165.00	154.19	211,579
2022-11-01	163.50	163.50	161.50	162.50	151.86	180,017
2022-10-31	161.00	164.00	160.48	162.00	151.39	278,556
2022-10-28	160.00	161.50	159.50	161.00	150.46	425,499
2022-10-27	165.00	166.25	160.50	162.00	151.39	699,920
2022-10-26	170.00	170.00	165.00	165.00	154.19	251,372
2022-10-25	159.00	169.66	156.50	167.50	156.53	674,358
2022-10-24	156.50	160.00	155.00	158.00	147.65	610,438
2022-10-21	150.00	158.00	150.00	156.00	145.78	363,224
2022-10-20	150.50	153.00	149.75	151.00	141.11	447,811
2022-10-19	151.00	153.00	150.00	150.50	140.64	383,195
2022-10-18	153.50	153.50	149.50	151.25	141.34	630,950
2022-10-17	154.00	157.00	152.50	152.50	142.51	289,975
2022-10-14	151.00	158.00	150.92	155.00	144.85	1,216,908
2022-10-13	144.00	150.48	143.00	150.00	140.18	490,780
2022-10-12	148.00	151.00	140.51	145.00	135.50	899,226
2022-10-11	155.00	156.91	143.25	151.00	141.11	827,015
2022-10-10	161.50	163.50	155.00	155.00	144.85	462,844
2022-10-07	163.00	164.00	160.45	162.00	151.39	505,673

← NewerPage 17 of 22 · 1,266 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.