Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	46.500	46.800	45.667	46.000	45.931	368,523
2025-02-18	46.000	46.483	45.500	46.000	45.931	556,337
2025-02-17	46.300	46.343	45.500	46.300	46.230	1,269,896
2025-02-14	46.300	46.300	45.350	46.000	45.931	410,367
2025-02-13	44.500	46.500	44.077	46.000	45.931	546,786
2025-02-12	44.200	44.500	43.400	43.800	43.734	404,258
2025-02-11	43.500	44.100	42.250	43.500	43.435	1,221,760
2025-02-10	42.500	43.200	41.997	42.400	42.336	4,993,862
2025-02-07	42.000	42.350	41.750	42.000	41.937	869,529
2025-02-06	42.000	42.400	41.750	42.000	41.937	1,019,832
2025-02-05	41.250	42.450	41.250	41.650	41.587	398,493
2025-02-04	40.700	42.238	40.700	41.350	41.288	632,692
2025-02-03	41.750	42.277	40.800	41.425	41.363	513,729
2025-01-31	41.600	42.600	41.050	41.050	40.988	657,178
2025-01-30	40.800	42.400	40.770	41.400	41.338	598,167
2025-01-29	41.700	42.375	41.000	41.050	40.988	886,876
2025-01-28	42.500	43.550	41.800	43.000	42.935	2,503,139
2025-01-27	44.200	44.983	41.200	43.550	43.484	1,106,613
2025-01-24	46.050	46.700	44.400	44.400	44.333	320,879
2025-01-23	46.050	46.950	45.600	45.600	45.531	543,461
2025-01-22	46.300	47.050	46.050	46.050	45.981	116,962
2025-01-21	47.000	48.000	46.040	46.300	46.230	552,789
2025-01-20	47.100	47.892	46.500	47.000	46.929	353,231
2025-01-17	48.000	48.000	47.325	47.775	47.703	236,874
2025-01-16	47.400	47.950	47.208	47.700	47.628	222,195
2025-01-15	47.500	48.000	47.100	47.500	47.428	572,459
2025-01-14	47.250	47.700	46.510	47.250	47.179	2,415,014
2025-01-13	47.500	47.750	45.700	47.100	47.029	861,577
2025-01-10	48.000	48.000	47.174	47.500	47.428	1,300,496
2025-01-09	47.500	48.000	47.200	47.800	47.728	2,082,461
2025-01-08	47.200	48.157	46.307	47.000	46.929	1,578,969
2025-01-07	47.500	48.300	47.014	47.300	47.229	1,126,989
2025-01-06	47.000	48.300	47.000	47.500	47.428	1,056,719
2025-01-03	45.250	46.200	45.000	45.000	44.932	294,479
2025-01-02	46.650	46.650	45.150	46.650	46.580	517,894
2024-12-31	45.900	45.900	45.150	45.900	45.831	105,853
2024-12-30	46.600	46.650	45.035	45.150	45.082	286,017
2024-12-27	45.500	47.000	45.150	45.150	45.082	357,829
2024-12-24	45.550	46.450	45.545	46.250	46.180	209,698
2024-12-23	45.750	45.750	45.528	45.750	45.681	263,390
2024-12-20	46.600	46.950	45.750	45.750	45.681	303,771
2024-12-19	46.500	47.750	46.200	46.200	46.130	330,321
2024-12-18	46.500	47.950	46.500	47.600	47.528	240,927
2024-12-17	47.000	48.000	46.200	47.100	47.029	512,653
2024-12-16	45.400	47.000	44.326	46.875	46.804	824,001
2024-12-13	43.750	45.343	43.070	45.000	44.932	2,192,930
2024-12-12	45.000	45.150	43.200	43.300	43.235	1,044,228
2024-12-11	43.850	45.200	43.641	43.750	43.684	448,804
2024-12-10	44.200	45.200	43.393	43.750	43.684	753,068
2024-12-09	47.400	48.500	44.200	44.200	44.133	892,431
2024-12-06	49.900	50.208	47.400	48.100	48.028	531,031
2024-12-05	49.700	50.600	49.575	50.400	50.324	212,116
2024-12-04	50.500	51.300	49.500	50.400	50.324	573,787
2024-12-03	50.000	51.400	50.000	50.600	50.524	639,420
2024-12-02	50.500	51.000	49.600	50.800	50.724	2,296,053
2024-11-29	50.500	51.300	48.000	50.500	50.424	670,282
2024-11-28	51.000	51.000	50.100	50.500	50.424	558,494
2024-11-27	48.800	51.000	48.800	50.500	50.424	842,596
2024-11-26	48.400	49.432	47.304	49.000	48.926	1,475,972
2024-11-25	48.300	48.400	47.080	48.300	48.227	259,403

← NewerPage 8 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.