Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.500	48.400	46.900	48.400	48.327	3,039,105
2024-11-21	46.700	48.400	46.700	47.500	47.428	396,658
2024-11-20	48.400	48.400	46.850	47.600	47.528	582,615
2024-11-19	48.400	48.450	46.850	48.450	48.377	360,932
2024-11-18	48.300	48.300	46.700	48.300	48.227	947,342
2024-11-15	48.800	48.800	46.700	46.700	46.630	406,559
2024-11-14	48.800	48.800	47.300	47.300	47.229	174,573
2024-11-13	48.800	48.800	47.400	48.000	47.928	317,818
2024-11-12	48.300	48.800	47.826	48.000	47.928	594,012
2024-11-11	48.500	49.350	47.800	48.300	48.227	820,257
2024-11-08	47.250	48.362	47.031	47.600	47.528	534,311
2024-11-07	48.050	48.500	47.250	48.050	47.978	86,491
2024-11-06	47.400	48.500	47.400	48.500	48.427	317,873
2024-11-05	48.750	48.800	47.250	47.850	47.778	361,013
2024-11-04	49.000	49.000	47.450	47.600	47.528	361,239
2024-11-01	47.800	49.250	47.800	48.650	48.577	289,397
2024-10-31	49.000	49.000	47.649	47.800	47.728	537,618
2024-10-30	48.800	49.000	47.650	49.000	48.926	1,015,751
2024-10-29	49.200	49.200	47.650	48.800	48.727	357,851
2024-10-28	49.200	49.200	47.673	49.200	49.126	422,039
2024-10-25	49.650	49.650	47.850	48.500	48.427	1,351,091
2024-10-24	49.650	49.650	48.000	48.500	48.427	768,341
2024-10-23	48.950	49.513	47.850	49.050	48.976	509,959
2024-10-22	49.800	49.800	47.650	47.850	47.778	913,176
2024-10-21	50.700	50.700	48.450	48.500	48.427	772,874
2024-10-18	50.500	50.500	49.200	49.350	49.276	237,975
2024-10-17	50.500	50.500	49.800	50.500	50.424	280,770
2024-10-16	50.200	50.700	49.000	50.000	49.925	487,799
2024-10-15	51.200	51.200	49.800	50.200	50.124	427,113
2024-10-14	52.500	52.500	50.900	51.000	50.923	813,479
2024-10-11	52.500	52.500	51.600	52.000	51.922	299,390
2024-10-10	53.000	53.500	51.818	52.000	51.922	304,414
2024-10-09	52.300	53.414	52.000	52.300	52.221	524,078
2024-10-08	53.700	53.700	52.000	52.000	51.922	138,916
2024-10-07	53.200	53.700	52.200	53.700	53.619	346,616
2024-10-04	54.100	54.100	51.800	52.800	52.720	442,286
2024-10-03	52.800	54.100	52.606	53.200	53.120	278,733
2024-10-02	54.100	54.100	52.840	53.600	53.519	345,282
2024-10-01	52.900	54.000	52.000	53.100	53.020	456,936
2024-09-30	50.900	53.000	49.800	52.900	52.820	644,999
2024-09-27	49.800	51.386	49.743	50.900	50.823	260,747
2024-09-26	50.300	50.900	49.811	49.900	49.825	351,180
2024-09-25	49.700	50.900	49.400	50.000	49.925	557,901
2024-09-24	50.100	51.800	49.681	49.900	49.825	412,566
2024-09-23	50.100	51.800	50.021	51.000	50.923	835,507
2024-09-20	50.400	51.800	50.077	50.100	50.025	239,899
2024-09-19	51.000	52.200	50.400	50.400	50.324	218,562
2024-09-18	50.600	52.000	50.600	50.600	50.524	244,496
2024-09-17	52.600	53.250	50.740	51.000	50.923	414,316
2024-09-16	51.100	54.200	51.020	53.000	52.920	678,597
2024-09-13	49.750	51.040	49.000	50.800	50.724	366,101
2024-09-12	47.000	50.000	47.000	49.000	48.926	1,072,476
2024-09-11	50.200	50.500	46.186	46.200	46.130	671,919
2024-09-10	53.300	54.600	47.713	50.000	49.925	1,440,398
2024-09-09	56.200	57.200	53.300	54.600	54.518	633,214
2024-09-06	57.000	58.700	57.000	57.000	56.914	313,933
2024-09-05	58.000	58.900	57.000	58.000	57.913	358,489
2024-09-04	58.000	59.700	57.400	58.900	58.811	216,948
2024-09-03	58.000	59.564	58.000	58.000	57.913	256,287
2024-09-02	58.100	59.560	58.100	58.100	58.013	97,572

← NewerPage 9 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.