Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	130.50	132.94	129.95	131.75	118.80	483,318
2022-01-18	133.00	133.00	131.00	132.00	119.03	110,644
2022-01-17	133.00	133.00	131.75	131.75	118.80	228,610
2022-01-14	133.00	133.00	131.50	131.50	118.58	315,709
2022-01-13	133.00	133.00	130.00	132.50	119.48	547,133
2022-01-12	132.25	133.00	132.25	132.25	119.25	137,730
2022-01-11	133.00	133.00	132.33	133.00	119.93	366,573
2022-01-10	133.00	133.00	131.65	132.00	119.03	213,721
2022-01-07	132.50	133.48	131.50	131.50	118.58	266,256
2022-01-06	131.50	132.50	130.31	132.00	119.03	311,325
2022-01-05	130.50	131.80	130.50	130.50	117.67	669,857
2022-01-04	131.50	132.00	129.78	131.00	118.13	206,751
2021-12-31	130.50	131.50	129.47	130.50	117.67	151,955
2021-12-30	130.50	130.50	129.00	129.00	116.32	74,471
2021-12-29	130.50	130.50	129.47	130.00	117.22	185,404
2021-12-24	129.00	130.00	129.00	129.75	117.00	59,238
2021-12-23	130.00	130.45	129.32	130.00	117.22	164,783
2021-12-22	131.00	131.00	129.00	129.50	116.77	643,547
2021-12-21	130.00	131.00	129.50	130.00	117.22	171,170
2021-12-20	129.50	130.58	129.06	130.25	117.45	76,335
2021-12-17	131.00	131.05	129.50	130.25	117.45	200,982
2021-12-16	130.00	131.00	129.50	130.50	117.67	251,134
2021-12-15	130.50	130.58	127.50	129.50	116.77	620,103
2021-12-14	131.00	131.00	128.50	130.00	117.22	590,537
2021-12-13	131.00	131.00	129.33	130.75	117.90	321,361
2021-12-10	131.50	132.00	129.49	130.75	117.90	415,225
2021-12-09	131.50	131.50	130.50	131.50	118.58	224,235
2021-12-08	130.50	131.50	129.11	130.75	117.90	687,810
2021-12-07	131.00	131.38	129.27	130.75	117.90	317,059
2021-12-06	131.00	131.50	129.14	131.00	118.13	223,445
2021-12-03	131.00	131.00	129.00	130.00	117.22	256,113
2021-12-02	131.00	131.22	129.00	129.75	117.00	340,889
2021-12-01	130.00	131.00	129.75	130.75	117.90	214,337
2021-11-30	131.00	131.03	129.67	130.00	117.22	641,959
2021-11-29	131.50	131.50	130.50	131.00	118.13	317,426
2021-11-26	131.50	132.34	130.50	131.50	118.58	209,249
2021-11-25	133.50	133.75	131.67	132.00	119.03	1,457,995
2021-11-24	132.00	133.50	131.51	133.50	118.80	833,389
2021-11-23	130.50	132.00	130.07	131.75	117.24	864,379
2021-11-22	130.00	131.00	128.75	130.50	116.13	622,161
2021-11-19	130.50	130.50	128.50	128.50	114.35	639,068
2021-11-18	130.00	130.20	129.00	129.75	115.46	325,564
2021-11-17	129.00	130.50	128.78	129.50	115.24	609,820
2021-11-16	126.50	129.00	125.75	128.25	114.13	1,194,462
2021-11-15	125.00	126.50	123.70	126.00	112.13	654,455
2021-11-12	123.00	125.00	122.36	124.25	110.57	686,603
2021-11-11	126.00	126.00	122.00	122.00	108.57	618,536
2021-11-10	125.00	126.00	123.00	123.00	109.46	633,437
2021-11-09	126.50	128.00	125.50	125.50	111.68	664,708
2021-11-08	128.50	128.50	126.50	127.25	113.24	225,802
2021-11-05	128.50	129.18	127.50	128.25	114.13	374,993
2021-11-04	128.50	129.84	127.50	128.25	114.13	306,411
2021-11-03	131.50	131.50	128.50	129.50	115.24	499,676
2021-11-02	131.50	131.50	130.00	130.75	116.35	548,554
2021-11-01	131.50	131.50	130.50	131.00	116.58	292,175
2021-10-29	130.50	131.50	130.00	131.00	116.58	1,425,657
2021-10-28	130.50	131.00	130.00	131.00	116.58	160,498
2021-10-27	131.00	131.25	129.50	130.50	116.13	453,107
2021-10-26	131.50	132.50	130.75	130.75	116.35	812,257
2021-10-25	129.00	131.25	128.23	131.25	116.80	347,414

← NewerPage 21 of 22 · 1,267 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.