Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	76.800	76.800	74.800	75.200	75.200	3,010,249
2026-04-27	76.600	77.000	74.000	76.200	76.200	1,234,987
2026-04-24	74.800	76.600	74.800	75.000	75.000	268,050
2026-04-23	76.200	76.400	74.800	75.400	75.400	664,304
2026-04-22	74.000	76.000	74.000	75.800	75.800	549,161
2026-04-21	73.600	76.400	73.600	76.200	76.200	247,772
2026-04-20	73.600	75.400	73.600	74.800	74.800	393,580
2026-04-17	75.200	75.200	73.600	74.800	74.800	242,124
2026-04-16	75.400	75.600	74.600	74.600	74.600	346,311
2026-04-15	75.400	75.400	73.600	74.800	74.800	340,889
2026-04-14	75.400	75.400	73.600	75.400	75.400	250,282
2026-04-13	75.200	75.400	73.600	73.600	73.600	166,298
2026-04-10	73.618	75.400	73.600	74.500	74.500	183,179
2026-04-09	73.600	75.400	72.600	75.000	75.000	173,212
2026-04-08	72.600	75.200	72.200	73.800	73.800	1,577,180
2026-04-07	72.400	75.200	72.200	73.800	73.800	222,562
2026-04-02	72.500	74.000	72.300	72.300	72.300	252,454
2026-04-01	73.000	75.000	72.300	73.750	73.750	109,654
2026-03-31	72.300	75.000	72.300	73.150	73.150	124,699
2026-03-30	73.500	75.600	72.000	73.650	73.650	752,630
2026-03-27	74.000	76.500	73.500	73.500	73.500	193,703
2026-03-26	75.800	76.400	74.022	74.400	74.400	204,431
2026-03-25	75.000	77.500	74.625	75.800	75.800	140,617
2026-03-24	75.500	77.000	74.900	75.400	75.400	177,437
2026-03-23	77.300	77.400	75.000	75.500	75.500	940,166
2026-03-20	77.100	77.300	74.900	76.700	76.700	615,129
2026-03-19	75.500	77.300	75.000	77.100	77.100	509,237
2026-03-18	75.000	76.280	75.000	75.250	75.250	147,093
2026-03-17	74.100	77.000	74.000	76.000	76.000	486,096
2026-03-16	75.500	75.600	73.500	74.500	74.500	127,087
2026-03-13	73.500	75.000	73.500	73.500	73.500	148,234
2026-03-12	74.500	75.000	74.000	74.500	74.500	809,044
2026-03-11	74.000	75.300	74.000	74.650	74.650	3,767,397
2026-03-10	74.000	75.200	73.100	74.500	74.500	212,081
2026-03-09	73.400	75.000	73.000	74.200	74.200	540,964
2026-03-06	75.000	75.000	73.000	74.000	74.000	278,786
2026-03-05	73.750	75.000	73.000	74.000	74.000	537,857
2026-03-04	73.100	75.000	72.500	74.100	74.100	666,064
2026-03-03	72.500	74.000	72.400	72.950	72.950	569,602
2026-03-02	73.000	73.460	72.830	73.250	73.250	284,677
2026-02-27	74.000	74.280	73.125	74.000	74.000	248,943
2026-02-26	74.000	74.000	72.525	74.000	74.000	323,587
2026-02-25	75.000	75.000	72.500	74.000	74.000	449,484
2026-02-24	72.500	74.500	72.500	73.500	73.500	207,851
2026-02-23	73.350	75.000	72.525	73.750	73.750	80,105
2026-02-20	73.600	75.000	72.533	73.700	73.700	250,593
2026-02-19	74.000	75.000	72.525	73.750	73.750	315,685
2026-02-18	73.000	73.625	72.200	73.500	73.500	533,628
2026-02-17	72.500	74.000	72.500	73.250	73.250	856,466
2026-02-16	72.500	74.000	72.500	73.250	73.250	216,463
2026-02-13	73.000	75.000	72.500	72.500	72.500	318,190
2026-02-12	72.500	73.500	72.500	72.500	72.500	329,700
2026-02-11	72.500	74.375	72.500	73.250	73.250	149,859
2026-02-10	72.500	75.000	72.500	73.200	73.200	473,258
2026-02-09	72.500	75.000	72.500	74.000	74.000	335,445
2026-02-06	72.500	73.800	72.500	72.500	72.500	118,987
2026-02-05	72.500	74.500	72.500	72.500	72.500	498,652
2026-02-04	72.500	74.210	72.500	73.000	73.000	624,242
2026-02-03	72.500	75.000	72.500	74.000	74.000	222,431
2026-02-02	74.400	75.398	72.500	73.000	73.000	347,860

← NewerPage 3 of 22 · 1,264 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.