Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	74.800	77.500	74.800	75.400	75.400	145,737
2026-01-29	74.700	77.500	74.400	76.150	76.150	246,734
2026-01-28	76.000	77.400	74.400	75.400	75.400	706,740
2026-01-27	77.000	78.800	76.200	76.200	76.200	121,607
2026-01-26	77.000	77.500	77.000	77.000	77.000	202,945
2026-01-23	77.900	77.900	77.000	77.400	77.400	140,709
2026-01-22	78.000	80.000	77.795	77.900	77.900	155,760
2026-01-21	78.500	80.500	78.000	78.000	78.000	167,227
2026-01-20	78.500	80.500	78.500	78.500	78.500	471,340
2026-01-19	78.500	80.500	78.000	78.500	78.500	123,244
2026-01-16	78.500	79.360	78.500	78.500	78.500	2,114,353
2026-01-15	78.500	79.500	78.500	78.500	78.500	2,325,441
2026-01-14	78.500	79.569	78.500	78.500	78.500	91,335
2026-01-13	78.500	80.500	78.400	78.500	78.500	191,312
2026-01-12	78.500	80.500	78.500	78.500	78.500	122,836
2026-01-09	78.600	80.500	78.500	78.500	78.500	70,573
2026-01-08	80.000	80.000	78.500	78.500	78.500	75,080
2026-01-07	80.500	80.500	78.500	79.500	79.500	811,573
2026-01-06	79.000	80.500	79.000	79.000	79.000	119,555
2026-01-05	78.800	80.500	78.800	80.000	80.000	647,539
2026-01-02	79.000	80.400	78.200	79.200	79.200	175,561
2025-12-31	80.000	80.000	77.800	78.800	78.800	98,703
2025-12-30	79.400	80.000	78.000	78.800	78.800	349,479
2025-12-29	78.500	79.400	77.788	78.700	78.700	318,802
2025-12-24	79.400	79.400	77.600	78.500	78.500	8,674
2025-12-23	77.600	79.400	77.500	77.700	77.700	937,202
2025-12-22	77.600	79.900	77.000	77.000	77.000	254,026
2025-12-19	78.600	79.900	78.000	78.400	78.400	347,407
2025-12-18	79.400	79.600	78.000	79.000	79.000	274,493
2025-12-17	78.000	79.500	77.616	79.500	79.500	235,374
2025-12-16	80.700	81.900	77.200	78.000	78.000	337,940
2025-12-15	82.000	82.000	80.600	81.000	81.000	430,774
2025-12-12	81.200	82.000	80.700	81.200	81.200	130,697
2025-12-11	82.100	82.100	81.100	81.600	81.600	723,550
2025-12-10	81.100	83.200	81.100	81.100	81.100	400,912
2025-12-09	82.000	83.300	82.000	82.200	82.200	6,109,055
2025-12-08	81.600	83.300	81.600	82.500	82.500	387,896
2025-12-05	83.000	83.300	81.600	82.600	82.600	174,009
2025-12-04	82.000	83.000	81.000	82.200	82.200	527,210
2025-12-03	80.000	82.000	80.000	81.000	81.000	121,018
2025-12-02	81.000	82.116	80.872	81.900	81.900	927,970
2025-12-01	79.000	81.900	78.200	81.700	81.700	721,153
2025-11-28	79.000	81.000	79.000	80.500	80.500	1,471,946
2025-11-27	79.600	81.000	78.500	80.000	80.000	239,335
2025-11-26	75.300	80.000	75.300	79.500	79.500	641,160
2025-11-25	77.500	77.600	75.400	77.100	77.100	204,927
2025-11-24	77.500	77.500	75.765	77.000	77.000	814,442
2025-11-21	75.000	77.000	75.000	76.000	76.000	1,126,609
2025-11-20	74.600	76.300	74.100	76.000	76.000	2,993,693
2025-11-19	74.200	74.600	72.600	73.000	72.999	662,960
2025-11-18	73.000	74.000	72.200	72.900	72.899	233,367
2025-11-17	74.000	74.300	72.000	73.300	73.299	1,998,217
2025-11-14	73.000	74.000	72.500	72.500	72.391	721,466
2025-11-13	72.500	74.600	72.500	72.500	72.391	296,289
2025-11-12	74.200	74.600	73.000	73.400	73.289	520,712
2025-11-11	72.600	74.120	72.600	72.800	72.690	131,031
2025-11-10	71.800	74.100	71.800	73.600	73.489	1,496,514
2025-11-07	72.500	73.800	72.000	73.500	73.389	1,747,813
2025-11-06	73.600	73.600	72.500	73.400	73.289	332,224
2025-11-05	73.000	73.700	72.792	73.400	73.289	2,103,200

← NewerPage 4 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.