Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	73.000	73.700	72.792	73.400	73.289	2,103,200
2025-11-04	73.000	73.400	72.500	73.200	73.090	993,836
2025-11-03	72.500	73.000	70.600	72.600	72.491	2,677,505
2025-10-31	72.000	72.200	70.400	72.200	72.091	1,099,253
2025-10-30	72.000	72.000	70.200	71.800	71.692	402,365
2025-10-29	70.400	70.600	70.000	70.600	70.494	1,953,706
2025-10-28	70.500	70.800	70.400	70.500	70.394	487,155
2025-10-27	70.600	71.200	70.500	70.500	70.394	279,209
2025-10-24	71.000	72.000	70.600	71.000	70.893	401,111
2025-10-23	70.600	72.000	70.600	70.800	70.693	190,882
2025-10-22	70.600	71.700	70.061	70.800	70.693	462,579
2025-10-21	70.800	72.100	70.300	71.300	71.193	1,715,022
2025-10-20	71.400	73.000	70.625	71.400	71.292	925,336
2025-10-17	72.700	73.000	71.778	71.900	71.792	7,823,589
2025-10-16	71.800	73.000	71.800	72.100	71.991	548,655
2025-10-15	72.300	72.800	71.500	72.100	71.991	1,043,495
2025-10-14	71.500	72.900	71.500	72.000	71.892	541,178
2025-10-13	71.600	72.600	71.600	71.900	71.792	413,423
2025-10-10	71.600	72.500	71.600	71.600	71.492	167,659
2025-10-09	71.900	72.900	70.700	72.000	71.892	2,172,565
2025-10-08	70.000	71.500	70.000	71.200	71.093	560,854
2025-10-07	69.600	71.100	69.600	70.500	70.394	14,276,041
2025-10-06	70.400	71.000	69.000	70.000	69.895	201,991
2025-10-03	70.400	71.000	68.700	71.000	70.893	19,015,696
2025-10-02	68.500	70.200	67.170	70.000	69.895	4,361,658
2025-10-01	67.000	68.400	66.900	68.000	67.898	495,548
2025-09-30	67.500	68.000	67.300	68.000	67.898	2,025,723
2025-09-29	69.100	70.000	67.480	67.900	67.798	1,253,635
2025-09-26	69.600	70.200	69.000	70.000	69.895	496,635
2025-09-25	71.600	72.500	69.645	70.000	69.895	483,837
2025-09-24	73.000	73.600	71.600	71.700	71.592	1,748,256
2025-09-23	72.400	73.800	72.200	73.000	72.890	4,047,376
2025-09-22	72.100	72.900	72.000	72.400	72.291	1,874,046
2025-09-19	72.000	72.600	72.000	72.300	72.191	1,658,028
2025-09-18	71.600	72.384	71.600	72.300	72.191	138,013
2025-09-17	71.800	72.700	71.000	71.950	71.842	2,990,432
2025-09-16	71.800	72.800	71.300	72.000	71.892	671,253
2025-09-15	71.600	73.300	71.600	72.000	71.892	552,167
2025-09-12	71.500	72.500	71.500	72.000	71.892	994,525
2025-09-11	71.900	72.500	71.225	72.400	72.291	212,735
2025-09-10	69.500	71.900	69.300	71.400	71.292	570,533
2025-09-09	70.000	70.400	68.700	70.000	69.895	619,746
2025-09-08	69.000	69.700	68.500	69.500	69.395	2,130,303
2025-09-05	70.800	71.000	68.500	69.000	68.896	654,813
2025-09-04	68.500	70.800	68.500	68.900	68.796	200,474
2025-09-03	71.200	71.800	68.500	69.000	68.896	1,459,037
2025-09-02	71.000	72.000	70.312	71.200	71.093	966,657
2025-09-01	70.000	71.800	70.000	70.900	70.793	458,189
2025-08-29	71.000	75.685	70.000	70.000	69.895	897,560
2025-08-28	73.500	74.211	71.000	72.000	71.892	773,442
2025-08-27	76.400	77.800	73.500	74.000	73.889	308,088
2025-08-26	76.900	78.340	76.040	76.400	76.285	178,991
2025-08-22	76.900	78.750	76.900	76.900	76.784	293,857
2025-08-21	78.600	79.000	72.800	77.500	77.383	386,213
2025-08-20	79.100	80.500	78.700	79.000	78.881	222,804
2025-08-19	79.300	81.000	79.060	79.100	78.981	248,690
2025-08-18	81.000	81.500	79.200	79.200	79.081	732,749
2025-08-15	80.700	81.200	79.000	79.000	78.881	225,268
2025-08-14	78.800	80.700	78.800	79.750	79.630	470,011
2025-08-13	78.800	80.700	78.800	78.800	78.681	168,544

← NewerPage 5 of 22 · 1,265 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.