Gresham House Energy Storage Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.058 | 99.200 | 96.000 | 96.000 | 96.000 | 62,264 |
| 2026-10-15 | 96.200 | 99.200 | 95.800 | 97.100 | 97.100 | 148,022 |
| 2026-10-14 | 97.000 | 99.200 | 95.800 | 96.900 | 96.900 | 480,218 |
| 2026-10-13 | 97.000 | 98.000 | 97.000 | 97.500 | 97.500 | 65,293 |
| 2026-10-12 | 97.000 | 99.200 | 97.000 | 98.100 | 98.100 | 243,586 |
| 2026-10-09 | 97.800 | 99.200 | 96.800 | 97.500 | 97.500 | 417,861 |
| 2026-10-08 | 97.000 | 98.000 | 96.800 | 97.300 | 97.300 | 488,221 |
| 2026-10-07 | 97.600 | 99.200 | 96.600 | 98.100 | 98.100 | 137,980 |
| 2026-10-06 | 96.800 | 98.800 | 96.600 | 97.700 | 97.700 | 110,351 |
| 2026-10-05 | 97.400 | 98.800 | 96.600 | 97.000 | 97.000 | 6,110,621 |
| 2026-10-02 | 95.600 | 98.400 | 95.600 | 97.200 | 97.200 | 841,283 |
| 2026-10-01 | 96.800 | 97.400 | 95.400 | 95.800 | 95.800 | 476,760 |
| 2026-09-30 | 96.600 | 97.200 | 96.300 | 96.400 | 96.400 | 221,413 |
| 2026-09-29 | 96.400 | 98.800 | 96.000 | 96.800 | 96.800 | 500,315 |
| 2026-09-28 | 98.000 | 98.800 | 96.400 | 97.700 | 97.700 | 326,278 |
| 2026-09-25 | 97.500 | 99.000 | 95.404 | 97.400 | 97.400 | 965,641 |
| 2026-09-24 | 96.600 | 99.000 | 96.600 | 98.200 | 98.200 | 142,563 |
| 2026-09-23 | 97.400 | 98.800 | 96.860 | 97.000 | 97.000 | 798,647 |
| 2026-09-22 | 97.400 | 98.200 | 95.400 | 96.800 | 96.800 | 499,767 |
| 2026-09-21 | 97.200 | 99.000 | 97.200 | 98.000 | 98.000 | 168,411 |
| 2026-09-18 | 98.800 | 99.000 | 95.800 | 97.200 | 97.200 | 290,955 |
| 2026-09-17 | 96.200 | 99.000 | 96.000 | 97.800 | 97.800 | 95,156 |
| 2026-09-16 | 96.400 | 98.800 | 95.400 | 97.300 | 97.300 | 1,008,439 |
| 2026-09-15 | 99.200 | 101.00 | 95.160 | 95.600 | 95.600 | 4,116,419 |
| 2026-09-14 | 99.400 | 101.28 | 98.800 | 99.200 | 99.200 | 181,927 |
| 2026-09-11 | 102.00 | 102.00 | 99.100 | 99.400 | 99.400 | 404,870 |
| 2026-09-10 | 100.00 | 103.00 | 99.400 | 99.800 | 99.800 | 360,777 |
| 2026-09-09 | 101.00 | 102.45 | 100.00 | 101.00 | 101.00 | 158,886 |
| 2026-09-08 | 101.50 | 104.00 | 100.00 | 101.50 | 101.50 | 175,498 |
| 2026-09-07 | 102.00 | 104.00 | 101.00 | 102.25 | 102.25 | 719,724 |
| 2026-09-04 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 108,072 |
| 2026-09-03 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 136,733 |
| 2026-09-02 | 101.00 | 104.50 | 99.179 | 103.50 | 103.50 | 2,197,926 |
| 2026-09-01 | 99.000 | 99.000 | 97.200 | 98.100 | 98.100 | 400,244 |
| 2026-08-28 | 97.000 | 98.800 | 96.910 | 97.800 | 97.800 | 120,886 |
| 2026-08-27 | 97.000 | 98.800 | 97.000 | 97.900 | 97.900 | 146,112 |
| 2026-08-26 | 97.000 | 98.000 | 96.800 | 97.500 | 97.500 | 117,428 |
| 2026-08-25 | 98.600 | 98.600 | 96.820 | 98.000 | 98.000 | 185,162 |
| 2026-08-24 | 99.000 | 100.00 | 97.800 | 98.400 | 98.400 | 101,428 |
| 2026-08-21 | 98.000 | 98.600 | 97.400 | 98.000 | 98.000 | 209,291 |
| 2026-08-20 | 98.000 | 98.000 | 97.400 | 97.700 | 97.700 | 499,812 |
| 2026-08-19 | 97.000 | 98.400 | 96.000 | 97.400 | 97.400 | 178,722 |
| 2026-08-18 | 97.600 | 97.640 | 96.000 | 97.300 | 97.300 | 156,773 |
| 2026-08-17 | 97.000 | 97.000 | 95.209 | 96.800 | 96.800 | 133,841 |
| 2026-08-14 | 95.000 | 96.800 | 95.000 | 96.100 | 96.100 | 82,645 |
| 2026-08-13 | 96.400 | 96.400 | 94.876 | 95.900 | 95.900 | 316,749 |
| 2026-08-12 | 94.200 | 96.400 | 93.943 | 95.200 | 95.200 | 303,019 |
| 2026-08-11 | 94.000 | 94.063 | 93.200 | 93.800 | 93.800 | 691,948 |
| 2026-08-10 | 93.000 | 94.000 | 93.000 | 93.800 | 93.800 | 748,440 |
| 2026-08-07 | 93.600 | 93.600 | 92.760 | 93.300 | 93.300 | 172,224 |
| 2026-08-06 | 93.400 | 94.200 | 92.000 | 93.000 | 93.000 | 1,111,874 |
| 2026-08-05 | 93.400 | 93.400 | 91.747 | 92.500 | 92.500 | 107,409 |
| 2026-08-04 | 90.600 | 93.000 | 90.600 | 92.300 | 92.300 | 64,078 |
| 2026-08-03 | 90.600 | 93.400 | 90.600 | 91.400 | 91.400 | 348,472 |
| 2026-07-31 | 93.000 | 93.800 | 90.600 | 91.400 | 91.400 | 291,926 |
| 2026-07-30 | 93.200 | 93.200 | 91.200 | 92.600 | 92.600 | 302,754 |
| 2026-07-29 | 91.800 | 93.800 | 91.000 | 93.600 | 93.600 | 304,907 |
| 2026-07-28 | 93.000 | 94.600 | 91.200 | 92.600 | 92.600 | 270,548 |
| 2026-07-27 | 93.200 | 95.000 | 93.000 | 93.500 | 93.500 | 108,671 |
| 2026-07-24 | 95.800 | 95.800 | 93.650 | 94.100 | 94.100 | 68,087 |
Page 1 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.