Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.200	95.800	93.200	94.000	94.000	170,116
2026-07-22	95.000	96.400	94.064	95.100	95.100	217,267
2026-07-21	94.000	96.000	92.000	94.000	94.000	330,768
2026-07-20	95.000	96.600	93.536	95.000	95.000	558,809
2026-07-17	95.400	96.771	95.000	95.500	95.500	354,589
2026-07-16	95.000	96.800	94.200	95.400	95.400	178,910
2026-07-15	94.400	97.000	94.400	96.800	96.800	347,891
2026-07-14	95.600	96.000	94.400	95.600	95.600	271,144
2026-07-13	95.000	96.000	94.400	95.000	95.000	420,583
2026-07-10	92.000	95.000	92.000	94.500	94.500	693,987
2026-07-09	91.400	92.400	91.100	92.200	92.200	216,356
2026-07-08	90.600	91.800	90.600	91.600	91.600	212,038
2026-07-07	91.600	91.600	90.200	91.000	91.000	40,913
2026-07-06	91.400	91.400	89.600	90.900	90.900	734,850
2026-07-03	91.000	91.400	89.792	90.400	90.400	507,913
2026-07-02	91.000	91.000	89.850	90.200	90.200	122,649
2026-07-01	89.200	90.800	88.271	89.800	89.800	837,773
2026-06-30	85.400	91.200	84.600	89.000	89.000	1,803,308
2026-06-29	83.600	84.800	83.000	84.300	84.300	2,317,329
2026-06-26	82.200	83.800	81.600	83.600	83.600	440,234
2026-06-25	83.800	83.800	82.648	83.400	83.400	193,002
2026-06-24	83.000	83.800	82.000	83.000	83.000	244,592
2026-06-23	83.200	83.200	81.600	82.000	82.000	273,156
2026-06-22	82.000	83.080	81.800	82.400	82.400	656,709
2026-06-19	83.200	83.200	82.000	82.600	82.600	397,375
2026-06-18	83.200	83.200	81.200	82.600	82.600	869,407
2026-06-17	82.800	83.800	80.700	82.100	82.100	2,250,125
2026-06-16	84.000	84.000	80.200	82.000	82.000	839,419
2026-06-15	82.600	84.600	82.600	83.600	83.600	263,131
2026-06-12	84.000	84.800	82.600	82.800	82.800	754,322
2026-06-11	84.000	84.000	82.800	83.100	83.100	1,001,094
2026-06-10	83.600	83.800	82.600	83.300	83.300	220,642
2026-06-09	84.000	85.000	82.600	83.300	83.300	155,848
2026-06-08	83.000	85.000	83.000	83.500	83.500	245,467
2026-06-05	84.000	84.507	83.500	84.000	84.000	497,388
2026-06-04	83.000	85.000	83.000	83.400	83.400	541,742
2026-06-03	85.000	85.000	83.000	83.000	83.000	110,927
2026-06-02	83.000	84.800	83.000	83.000	83.000	109,747
2026-06-01	83.600	85.000	83.000	83.000	83.000	793,356
2026-05-29	83.600	86.000	83.000	83.000	83.000	2,689,560
2026-05-28	81.000	87.000	80.400	82.800	82.800	952,096
2026-05-27	79.000	81.000	77.250	80.200	80.200	519,024
2026-05-26	77.800	78.530	75.200	78.000	78.000	340,833
2026-05-22	76.200	77.600	76.000	77.000	77.000	905,677
2026-05-21	75.800	76.200	74.891	76.000	76.000	393,765
2026-05-20	75.600	75.800	74.236	75.600	75.600	452,276
2026-05-19	73.400	75.000	73.400	75.000	75.000	927,823
2026-05-18	74.800	75.000	73.600	74.400	74.400	334,738
2026-05-15	73.600	75.600	73.600	74.400	74.400	1,031,429
2026-05-14	74.000	74.200	73.400	73.800	73.800	353,299
2026-05-13	74.000	75.195	73.600	74.000	74.000	226,009
2026-05-12	75.000	76.000	73.400	75.000	75.000	300,671
2026-05-11	75.000	76.750	74.000	74.000	74.000	284,959
2026-05-08	75.000	76.800	75.000	75.000	75.000	350,142
2026-05-07	75.800	76.800	75.000	75.000	75.000	201,435
2026-05-06	75.400	76.808	74.800	75.800	75.800	263,365
2026-05-05	77.000	77.000	75.800	76.300	76.300	214,101
2026-05-01	76.000	76.800	75.600	76.400	76.400	475,150
2026-04-30	76.800	77.000	74.800	76.400	76.400	200,591
2026-04-29	76.300	76.300	75.120	75.800	75.800	144,873

← NewerPage 2 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.