Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	63.500	65.689	63.000	65.000	64.902	2,192,356
2025-05-16	65.000	66.800	62.400	63.400	63.305	899,122
2025-05-15	65.800	66.800	65.000	65.000	64.902	206,031
2025-05-14	66.400	67.500	65.500	65.500	65.401	481,385
2025-05-13	67.500	68.700	66.500	66.500	66.400	359,343
2025-05-12	67.600	69.500	67.500	67.500	67.398	448,728
2025-05-09	67.800	68.900	67.435	67.500	67.398	358,892
2025-05-08	68.100	69.300	67.500	67.500	67.398	271,619
2025-05-07	69.000	69.400	67.400	68.000	67.898	619,791
2025-05-06	68.600	69.400	68.400	68.900	68.796	324,350
2025-05-02	68.500	69.400	68.200	68.200	68.097	996,846
2025-05-01	68.900	69.400	68.200	68.300	68.197	286,505
2025-04-30	69.100	69.300	68.600	68.600	68.497	567,702
2025-04-29	69.300	69.500	69.000	69.500	69.395	398,883
2025-04-28	70.200	71.000	69.000	69.700	69.595	624,469
2025-04-25	69.500	70.800	69.500	69.600	69.495	866,412
2025-04-24	68.300	74.227	68.000	70.200	70.094	6,178,347
2025-04-23	67.000	68.700	66.532	68.700	68.597	984,652
2025-04-22	66.600	69.000	65.080	68.600	68.497	1,959,643
2025-04-17	63.000	66.600	63.000	66.500	66.400	1,982,680
2025-04-16	61.500	63.200	60.700	61.600	61.507	292,920
2025-04-15	62.200	62.200	60.674	61.200	61.108	217,082
2025-04-14	62.600	62.600	61.100	61.100	61.008	832,137
2025-04-11	60.600	61.800	60.400	61.000	60.908	977,658
2025-04-10	60.500	62.000	59.700	59.700	59.610	898,542
2025-04-09	60.000	60.900	58.500	58.500	58.412	561,020
2025-04-08	59.400	60.400	57.519	59.500	59.410	553,667
2025-04-07	59.000	60.642	55.300	57.500	57.413	664,658
2025-04-04	63.900	65.541	59.500	59.500	59.410	2,175,205
2025-04-03	63.700	64.800	63.700	64.200	64.103	3,078,689
2025-04-02	64.000	64.800	63.700	64.500	64.403	2,220,808
2025-04-01	64.500	65.000	63.700	64.500	64.403	819,619
2025-03-31	63.400	64.500	63.300	64.000	63.904	341,737
2025-03-28	63.400	64.430	63.300	63.700	63.604	1,568,322
2025-03-27	63.100	64.000	63.095	63.300	63.205	1,881,834
2025-03-26	62.700	64.000	62.540	63.400	63.305	2,664,259
2025-03-25	58.600	62.455	58.000	61.700	61.607	4,404,814
2025-03-24	56.500	58.500	56.500	57.500	57.413	1,297,839
2025-03-21	56.100	58.200	56.100	57.600	57.513	2,213,815
2025-03-20	53.100	57.500	53.000	57.500	57.413	1,315,777
2025-03-19	52.000	53.600	51.841	53.000	52.920	6,859,895
2025-03-18	51.200	52.300	50.500	51.750	51.672	1,154,017
2025-03-17	50.100	52.000	50.100	51.100	51.023	5,143,662
2025-03-14	46.200	47.250	45.867	45.900	45.831	571,635
2025-03-13	46.300	47.700	46.000	46.050	45.981	873,733
2025-03-12	47.200	47.550	46.200	46.300	46.230	1,111,497
2025-03-11	47.400	48.600	46.750	46.750	46.680	377,643
2025-03-10	48.400	49.000	47.469	47.500	47.428	722,128
2025-03-07	47.600	48.950	47.398	48.000	47.928	485,860
2025-03-06	48.000	49.000	47.500	48.000	47.928	2,770,707
2025-03-05	47.800	48.700	47.800	48.000	47.928	4,527,279
2025-03-04	48.750	48.800	48.100	48.800	48.727	988,904
2025-03-03	48.700	49.100	48.500	48.800	48.727	488,469
2025-02-28	47.600	48.350	46.813	48.000	47.928	1,418,727
2025-02-27	47.300	47.500	46.050	47.500	47.428	1,056,284
2025-02-26	47.400	47.638	46.900	47.450	47.379	574,557
2025-02-25	47.000	47.500	46.488	47.100	47.029	829,109
2025-02-24	47.500	47.500	45.900	46.150	46.081	1,188,447
2025-02-21	46.600	47.500	46.000	47.000	46.929	247,679
2025-02-20	46.750	47.500	46.000	47.000	46.929	1,259,778

← NewerPage 7 of 22 · 1,262 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.