Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	156.00	156.00	151.70	153.00	139.80	1,511,949
2022-04-11	154.00	156.00	153.00	155.00	141.63	779,386
2022-04-08	154.50	156.07	153.13	153.50	140.26	1,177,319
2022-04-07	149.00	155.96	148.00	154.00	140.71	2,023,914
2022-04-06	141.00	149.80	140.00	147.00	134.32	1,715,680
2022-04-05	140.00	140.00	137.00	140.00	127.92	613,749
2022-04-04	141.00	141.00	137.00	138.50	126.55	406,022
2022-04-01	140.00	141.00	137.50	140.00	127.92	1,640,572
2022-03-31	137.00	140.00	135.50	139.50	127.46	778,149
2022-03-30	135.00	137.00	134.38	136.25	124.49	257,331
2022-03-29	134.00	135.77	131.00	135.25	123.58	602,925
2022-03-28	133.00	134.50	131.13	133.25	121.75	329,878
2022-03-25	131.50	133.00	130.00	131.50	120.15	825,475
2022-03-24	131.50	131.50	128.50	130.75	119.47	508,181
2022-03-23	131.50	131.50	128.95	130.00	118.78	270,522
2022-03-22	132.00	132.00	128.00	130.00	118.78	515,291
2022-03-21	128.50	131.83	128.50	130.75	119.47	666,247
2022-03-18	131.50	132.00	130.50	130.50	119.24	123,204
2022-03-17	132.00	132.00	130.00	130.75	119.47	752,379
2022-03-16	130.00	131.75	130.00	131.50	120.15	557,640
2022-03-15	132.00	132.00	130.00	131.00	119.70	318,658
2022-03-14	131.50	132.00	130.00	131.00	119.70	331,208
2022-03-11	132.00	132.00	130.08	131.25	119.93	164,117
2022-03-10	132.00	132.00	130.00	130.75	119.47	326,812
2022-03-09	129.50	131.69	129.08	130.75	119.47	636,507
2022-03-08	131.50	131.50	128.00	129.00	117.87	238,203
2022-03-07	129.50	131.75	127.50	128.75	117.64	482,003
2022-03-04	131.50	133.37	129.52	131.50	120.15	91,846
2022-03-03	131.00	134.00	131.00	132.50	121.07	173,586
2022-03-02	132.00	134.50	132.00	133.25	120.15	620,749
2022-03-01	134.50	135.00	132.00	133.50	120.38	504,170
2022-02-28	130.50	134.50	129.73	133.00	119.93	708,855
2022-02-25	129.50	130.00	128.62	129.50	116.77	180,442
2022-02-24	128.50	129.48	126.25	128.75	116.10	319,940
2022-02-23	131.50	131.50	129.50	130.00	117.22	268,198
2022-02-22	129.50	131.50	129.00	131.50	118.58	383,215
2022-02-21	133.50	133.50	130.00	130.75	117.90	232,025
2022-02-18	133.50	133.50	131.00	131.00	118.13	150,801
2022-02-17	131.50	133.50	131.00	131.50	118.58	1,232,789
2022-02-16	132.00	134.00	131.00	132.50	119.48	650,158
2022-02-15	132.75	133.24	132.00	133.00	119.93	303,748
2022-02-14	134.50	134.50	132.15	132.50	119.48	465,452
2022-02-11	134.00	134.28	133.00	133.50	120.38	228,931
2022-02-10	135.00	135.00	133.00	133.50	120.38	943,655
2022-02-09	134.00	135.00	132.50	133.75	120.61	581,053
2022-02-08	134.00	134.00	132.50	133.00	119.93	217,417
2022-02-07	134.00	134.00	132.17	132.50	119.48	396,255
2022-02-04	134.00	134.00	132.00	132.75	119.70	152,621
2022-02-03	134.00	134.00	131.50	134.00	120.83	140,866
2022-02-02	133.50	133.99	132.55	133.50	120.38	189,033
2022-02-01	133.00	133.00	132.00	132.50	119.48	387,466
2022-01-31	132.50	133.00	130.60	132.75	119.70	148,778
2022-01-28	132.50	132.50	130.94	131.75	118.80	373,779
2022-01-27	131.50	132.50	129.88	132.50	119.48	339,765
2022-01-26	132.00	132.48	130.00	131.50	118.58	2,396,912
2022-01-25	130.00	132.50	130.00	131.25	118.35	246,909
2022-01-24	132.50	132.63	130.50	131.25	118.35	578,108
2022-01-21	133.00	133.06	131.75	132.00	119.03	531,145
2022-01-20	133.00	133.00	131.75	132.00	119.03	166,694
2022-01-19	130.50	132.94	129.95	131.75	118.80	483,318

← NewerPage 20 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.