Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	164.00	165.00	160.00	163.00	152.32	1,152,798
2022-10-05	169.00	171.00	162.00	163.50	151.16	621,250
2022-10-04	170.00	171.50	168.00	169.00	156.24	483,210
2022-10-03	169.50	171.00	167.50	167.50	154.85	735,637
2022-09-30	163.50	170.00	162.49	168.50	155.78	584,520
2022-09-29	158.00	162.98	156.00	162.00	149.77	949,938
2022-09-28	156.00	158.00	153.50	155.50	143.76	1,313,663
2022-09-27	161.00	162.50	155.50	156.00	144.22	2,017,696
2022-09-26	162.50	162.50	155.00	160.50	148.38	1,070,256
2022-09-23	168.00	169.00	155.00	162.25	150.00	1,926,291
2022-09-22	178.50	178.50	168.00	169.50	156.70	785,610
2022-09-21	178.00	179.00	176.58	178.00	164.56	356,111
2022-09-20	179.00	181.00	175.50	175.50	162.25	638,600
2022-09-16	180.00	183.00	179.50	179.50	165.95	875,361
2022-09-15	179.00	183.50	177.53	181.75	168.03	2,463,211
2022-09-14	175.50	178.00	174.25	177.00	163.64	841,387
2022-09-13	175.00	176.00	173.50	175.50	162.25	288,956
2022-09-12	174.00	175.50	173.50	175.00	161.79	452,002
2022-09-09	173.00	175.00	172.75	174.00	160.86	957,065
2022-09-08	174.00	175.00	172.00	173.00	159.94	383,772
2022-09-07	174.50	174.50	172.50	174.00	160.86	373,723
2022-09-06	175.50	175.50	172.48	174.00	160.86	586,401
2022-09-05	173.50	175.50	172.23	174.75	161.56	886,655
2022-09-02	170.50	174.00	170.50	172.00	159.01	339,349
2022-09-01	170.00	174.50	170.00	171.50	158.55	1,060,239
2022-08-31	167.50	170.00	166.00	169.50	156.70	427,577
2022-08-30	168.00	169.15	167.25	167.25	154.62	251,479
2022-08-26	168.00	168.50	167.00	167.00	154.39	1,295,457
2022-08-25	166.50	168.00	165.50	168.00	155.32	201,007
2022-08-24	165.00	168.00	165.00	166.00	153.47	262,254
2022-08-23	166.00	167.22	164.32	165.00	152.54	446,802
2022-08-22	164.50	168.00	164.00	166.00	153.47	290,843
2022-08-19	167.50	168.39	166.00	167.00	154.39	556,047
2022-08-18	168.00	168.34	166.61	167.00	154.39	274,389
2022-08-17	167.50	168.00	164.50	167.00	154.39	569,711
2022-08-16	165.00	168.00	165.00	166.00	153.47	506,122
2022-08-15	166.00	166.50	164.25	166.00	153.47	707,414
2022-08-12	165.00	165.00	163.94	165.00	152.54	437,032
2022-08-11	166.00	166.00	164.50	165.00	152.54	214,432
2022-08-10	166.00	168.00	161.50	165.00	152.54	1,717,783
2022-08-09	168.50	169.50	166.00	168.00	155.32	630,628
2022-08-08	169.00	169.00	167.33	168.00	155.32	490,912
2022-08-05	165.00	170.00	163.50	169.00	156.24	730,875
2022-08-04	163.50	165.00	163.22	164.50	152.08	931,551
2022-08-03	162.00	164.00	161.17	163.50	151.16	818,625
2022-08-02	159.50	162.00	159.50	161.00	148.85	522,850
2022-08-01	160.00	161.00	159.00	160.00	147.92	714,987
2022-07-29	160.00	160.00	158.08	160.00	147.92	908,537
2022-07-28	160.00	160.50	156.50	160.00	147.92	1,030,708
2022-07-27	159.00	159.00	157.00	158.50	146.53	778,027
2022-07-26	158.00	160.00	156.50	158.25	146.30	494,852
2022-07-25	158.00	160.00	156.50	157.75	145.84	472,224
2022-07-22	157.00	158.50	156.50	157.00	145.15	198,777
2022-07-21	155.50	157.00	155.00	157.00	145.15	418,814
2022-07-20	156.50	158.14	155.50	156.75	144.92	393,915
2022-07-19	155.50	158.50	155.50	158.50	146.53	333,225
2022-07-18	156.00	157.50	155.50	156.00	144.22	277,288
2022-07-15	156.50	157.83	156.50	156.50	144.69	514,520
2022-07-14	159.00	159.00	156.50	158.50	146.53	486,777
2022-07-13	160.00	160.00	158.00	158.75	146.77	476,184

← NewerPage 18 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.