Gore Street Energy Storage Fund Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 59.900 | 60.200 | 58.800 | 59.000 | 46.154 | 1,105,162 |
| 2024-09-02 | 60.400 | 62.800 | 59.245 | 59.400 | 46.467 | 1,071,644 |
| 2024-08-30 | 61.300 | 61.300 | 59.200 | 59.800 | 46.780 | 1,107,099 |
| 2024-08-29 | 58.600 | 61.100 | 58.600 | 59.800 | 46.780 | 666,321 |
| 2024-08-28 | 59.700 | 60.900 | 58.500 | 58.500 | 45.763 | 716,023 |
| 2024-08-27 | 60.800 | 61.100 | 59.000 | 59.400 | 46.467 | 1,257,864 |
| 2024-08-23 | 59.500 | 61.200 | 58.529 | 60.700 | 47.484 | 523,713 |
| 2024-08-22 | 59.200 | 61.300 | 58.000 | 58.900 | 46.076 | 762,173 |
| 2024-08-21 | 60.900 | 62.600 | 59.244 | 60.000 | 46.936 | 782,985 |
| 2024-08-20 | 60.600 | 62.500 | 59.600 | 60.400 | 47.249 | 773,432 |
| 2024-08-19 | 60.000 | 62.400 | 59.330 | 60.300 | 47.171 | 462,094 |
| 2024-08-16 | 60.600 | 63.300 | 60.009 | 60.300 | 47.171 | 520,013 |
| 2024-08-15 | 61.100 | 63.400 | 60.300 | 61.000 | 47.718 | 394,744 |
| 2024-08-14 | 62.300 | 62.300 | 60.680 | 61.500 | 48.109 | 626,591 |
| 2024-08-13 | 61.000 | 62.400 | 60.000 | 61.300 | 47.953 | 877,409 |
| 2024-08-12 | 58.900 | 61.100 | 58.358 | 61.000 | 47.718 | 592,134 |
| 2024-08-09 | 59.000 | 61.000 | 58.000 | 59.500 | 46.545 | 718,018 |
| 2024-08-08 | 59.100 | 61.500 | 57.956 | 58.400 | 45.684 | 898,644 |
| 2024-08-07 | 60.000 | 61.600 | 59.048 | 59.600 | 46.623 | 946,132 |
| 2024-08-06 | 59.100 | 61.300 | 58.620 | 58.700 | 45.919 | 587,704 |
| 2024-08-05 | 59.300 | 60.900 | 57.400 | 58.800 | 45.997 | 974,099 |
| 2024-08-02 | 61.500 | 62.200 | 58.400 | 60.100 | 47.014 | 1,001,878 |
| 2024-08-01 | 60.000 | 62.800 | 60.000 | 61.300 | 47.953 | 1,069,130 |
| 2024-07-31 | 60.900 | 62.900 | 59.964 | 61.500 | 48.109 | 813,820 |
| 2024-07-30 | 61.000 | 62.900 | 59.606 | 60.200 | 47.092 | 1,161,620 |
| 2024-07-29 | 63.700 | 63.700 | 59.869 | 60.200 | 47.092 | 1,255,300 |
| 2024-07-26 | 62.000 | 63.300 | 61.200 | 61.500 | 48.109 | 1,699,860 |
| 2024-07-25 | 61.500 | 63.300 | 61.400 | 62.900 | 49.205 | 896,730 |
| 2024-07-24 | 61.300 | 63.200 | 59.500 | 61.800 | 48.344 | 1,341,684 |
| 2024-07-23 | 61.000 | 63.300 | 59.000 | 60.500 | 47.327 | 1,205,844 |
| 2024-07-22 | 61.100 | 63.900 | 60.627 | 62.000 | 48.501 | 1,249,895 |
| 2024-07-19 | 62.700 | 63.900 | 60.600 | 61.000 | 47.718 | 923,365 |
| 2024-07-18 | 63.900 | 64.000 | 61.000 | 61.300 | 47.953 | 1,837,793 |
| 2024-07-17 | 62.800 | 63.600 | 61.219 | 61.600 | 48.188 | 2,137,369 |
| 2024-07-16 | 63.400 | 65.400 | 60.153 | 62.800 | 49.126 | 2,426,620 |
| 2024-07-15 | 66.500 | 67.700 | 62.739 | 63.700 | 49.830 | 4,907,808 |
| 2024-07-12 | 68.500 | 68.500 | 67.500 | 68.200 | 53.351 | 334,645 |
| 2024-07-11 | 67.500 | 68.500 | 67.200 | 68.500 | 53.585 | 573,912 |
| 2024-07-10 | 66.700 | 68.300 | 66.400 | 67.700 | 52.959 | 588,437 |
| 2024-07-09 | 66.800 | 68.500 | 66.700 | 67.100 | 52.490 | 638,291 |
| 2024-07-08 | 67.000 | 67.880 | 66.500 | 66.700 | 52.177 | 915,524 |
| 2024-07-05 | 65.500 | 68.300 | 64.600 | 67.000 | 52.412 | 615,807 |
| 2024-07-04 | 65.000 | 65.800 | 64.100 | 65.400 | 51.160 | 762,256 |
| 2024-07-03 | 63.600 | 65.000 | 63.300 | 64.600 | 50.534 | 831,297 |
| 2024-07-02 | 64.300 | 64.300 | 63.055 | 63.500 | 49.674 | 672,632 |
| 2024-07-01 | 64.200 | 65.900 | 63.296 | 63.400 | 49.596 | 641,297 |
| 2024-06-28 | 64.700 | 65.900 | 64.000 | 64.000 | 50.065 | 1,005,195 |
| 2024-06-27 | 65.300 | 66.700 | 64.312 | 64.600 | 50.534 | 618,329 |
| 2024-06-26 | 66.800 | 67.900 | 66.500 | 66.600 | 50.926 | 703,464 |
| 2024-06-25 | 66.500 | 67.800 | 66.103 | 66.800 | 51.078 | 1,087,956 |
| 2024-06-24 | 66.600 | 67.100 | 66.300 | 66.600 | 50.926 | 1,331,224 |
| 2024-06-21 | 67.700 | 67.700 | 65.818 | 66.500 | 50.849 | 1,665,436 |
| 2024-06-20 | 67.700 | 67.700 | 66.100 | 66.100 | 50.543 | 901,053 |
| 2024-06-19 | 67.700 | 67.700 | 65.700 | 66.300 | 50.696 | 505,087 |
| 2024-06-18 | 67.200 | 67.200 | 65.900 | 66.200 | 50.620 | 459,585 |
| 2024-06-17 | 66.600 | 68.300 | 65.900 | 65.900 | 50.390 | 604,978 |
| 2024-06-14 | 67.200 | 69.000 | 65.800 | 65.800 | 50.314 | 607,230 |
| 2024-06-13 | 68.200 | 70.100 | 66.900 | 66.900 | 51.155 | 492,144 |
| 2024-06-12 | 69.000 | 70.500 | 68.200 | 68.200 | 52.149 | 457,727 |
| 2024-06-11 | 70.000 | 70.600 | 68.800 | 68.800 | 52.608 | 1,113,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0175 GBP |
| 2026-07-30 | 0.0175 GBP |
| 2026-04-02 | 0.0150 GBP |
| 2026-03-26 | 0.0175 GBP |
| 2025-12-29 | 0.0069 GBP |
| 2025-10-09 | 0.0150 GBP |
| 2025-07-17 | 0.0100 GBP |
| 2025-03-20 | 0.0100 GBP |
| 2024-12-24 | 0.0100 GBP |
| 2024-09-26 | 0.0100 GBP |
| 2024-06-27 | 0.0150 GBP |
| 2024-03-21 | 0.0200 GBP |
| 2023-12-28 | 0.0200 GBP |
| 2023-09-28 | 0.0200 GBP |
| 2023-06-29 | 0.0150 GBP |
| 2023-03-16 | 0.0200 GBP |
| 2022-12-29 | 0.0200 GBP |
| 2022-09-29 | 0.0200 GBP |
| 2022-08-04 | 0.0100 GBP |
| 2022-03-17 | 0.0200 GBP |
| 2021-12-30 | 0.0200 GBP |
| 2021-09-16 | 0.0200 GBP |
| 2021-07-22 | 0.0100 GBP |
| 2021-03-18 | 0.0200 GBP |
| 2020-12-31 | 0.0200 GBP |
| 2020-10-08 | 0.0200 GBP |
| 2020-07-09 | 0.0100 GBP |
| 2020-03-12 | 0.0200 GBP |
| 2019-12-19 | 0.0200 GBP |
| 2019-09-19 | 0.0200 GBP |
| 2019-06-13 | 0.0100 GBP |
| 2019-03-07 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.