Gore Street Energy Storage Fund Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 69.600 | 70.000 | 68.621 | 69.500 | 53.143 | 614,510 |
| 2024-06-07 | 68.900 | 69.600 | 68.200 | 69.400 | 53.067 | 803,773 |
| 2024-06-06 | 68.000 | 69.000 | 67.800 | 68.800 | 52.608 | 1,209,355 |
| 2024-06-05 | 67.000 | 67.600 | 65.100 | 67.600 | 51.690 | 917,445 |
| 2024-06-04 | 65.300 | 66.200 | 65.000 | 65.000 | 49.702 | 509,516 |
| 2024-06-03 | 64.900 | 66.200 | 64.900 | 65.700 | 50.237 | 622,297 |
| 2024-05-31 | 65.500 | 65.944 | 65.000 | 65.000 | 49.702 | 515,824 |
| 2024-05-30 | 66.000 | 66.100 | 64.300 | 64.300 | 49.167 | 795,945 |
| 2024-05-29 | 65.300 | 66.900 | 64.600 | 65.200 | 49.855 | 975,942 |
| 2024-05-28 | 65.500 | 67.000 | 64.200 | 65.000 | 49.702 | 780,628 |
| 2024-05-24 | 65.100 | 66.300 | 63.100 | 64.300 | 49.167 | 1,400,789 |
| 2024-05-23 | 66.700 | 67.800 | 65.300 | 65.700 | 50.237 | 1,120,825 |
| 2024-05-22 | 67.100 | 67.900 | 66.682 | 67.500 | 51.614 | 1,290,622 |
| 2024-05-21 | 64.800 | 67.900 | 64.800 | 67.400 | 51.537 | 3,319,591 |
| 2024-05-20 | 65.000 | 65.600 | 64.056 | 65.300 | 49.932 | 1,678,998 |
| 2024-05-17 | 64.400 | 65.000 | 64.000 | 64.700 | 49.473 | 1,090,683 |
| 2024-05-16 | 63.900 | 65.200 | 63.900 | 64.400 | 49.243 | 821,758 |
| 2024-05-15 | 62.900 | 64.936 | 62.000 | 64.400 | 49.243 | 2,557,665 |
| 2024-05-14 | 61.900 | 62.700 | 61.071 | 62.450 | 47.752 | 1,306,856 |
| 2024-05-13 | 59.600 | 61.800 | 59.400 | 60.900 | 46.567 | 1,366,967 |
| 2024-05-10 | 60.000 | 60.700 | 59.100 | 59.800 | 45.726 | 1,382,199 |
| 2024-05-09 | 60.000 | 60.600 | 59.000 | 59.500 | 45.497 | 1,426,176 |
| 2024-05-08 | 59.900 | 61.700 | 58.800 | 58.800 | 44.961 | 1,633,423 |
| 2024-05-07 | 60.700 | 61.700 | 60.000 | 60.300 | 46.108 | 1,235,503 |
| 2024-05-03 | 59.300 | 60.800 | 59.300 | 59.700 | 45.649 | 1,057,368 |
| 2024-05-02 | 60.100 | 60.900 | 59.100 | 59.500 | 45.497 | 1,954,220 |
| 2024-05-01 | 59.500 | 60.900 | 59.400 | 59.500 | 45.497 | 1,000,658 |
| 2024-04-30 | 61.000 | 61.000 | 59.500 | 59.800 | 45.726 | 2,888,075 |
| 2024-04-29 | 61.000 | 61.189 | 60.500 | 60.500 | 46.261 | 2,722,623 |
| 2024-04-26 | 61.600 | 62.532 | 60.700 | 61.000 | 46.644 | 1,533,636 |
| 2024-04-25 | 62.900 | 63.300 | 60.900 | 61.100 | 46.720 | 4,328,409 |
| 2024-04-24 | 62.500 | 63.500 | 61.900 | 63.400 | 48.479 | 2,747,576 |
| 2024-04-23 | 62.300 | 63.300 | 61.500 | 62.100 | 47.485 | 1,835,194 |
| 2024-04-22 | 62.400 | 63.400 | 61.600 | 62.200 | 47.561 | 1,568,180 |
| 2024-04-19 | 64.000 | 64.500 | 62.200 | 62.400 | 47.714 | 1,343,159 |
| 2024-04-18 | 64.000 | 64.700 | 64.000 | 64.000 | 48.937 | 776,016 |
| 2024-04-17 | 63.400 | 64.700 | 62.700 | 63.500 | 48.555 | 803,485 |
| 2024-04-16 | 63.600 | 63.900 | 62.500 | 63.000 | 48.173 | 1,005,101 |
| 2024-04-15 | 62.900 | 63.606 | 61.900 | 63.600 | 48.632 | 545,153 |
| 2024-04-12 | 62.900 | 63.100 | 62.000 | 63.000 | 48.173 | 1,326,946 |
| 2024-04-11 | 63.500 | 64.900 | 61.300 | 61.800 | 47.255 | 1,077,388 |
| 2024-04-10 | 64.000 | 65.100 | 63.200 | 63.300 | 48.402 | 1,179,650 |
| 2024-04-09 | 63.800 | 65.000 | 62.720 | 64.600 | 49.396 | 1,133,874 |
| 2024-04-08 | 61.700 | 64.000 | 61.700 | 63.900 | 48.861 | 1,185,076 |
| 2024-04-05 | 61.200 | 62.924 | 60.300 | 62.400 | 47.714 | 798,966 |
| 2024-04-04 | 62.500 | 63.000 | 60.000 | 61.500 | 47.026 | 2,219,586 |
| 2024-04-03 | 62.800 | 63.900 | 62.675 | 62.800 | 48.020 | 518,507 |
| 2024-04-02 | 64.000 | 65.100 | 63.108 | 63.900 | 48.861 | 686,190 |
| 2024-03-28 | 62.700 | 65.100 | 62.700 | 64.500 | 49.320 | 1,188,835 |
| 2024-03-27 | 64.100 | 65.400 | 62.900 | 63.000 | 48.173 | 806,586 |
| 2024-03-26 | 62.900 | 64.600 | 62.059 | 63.600 | 48.632 | 1,638,592 |
| 2024-03-25 | 65.500 | 66.400 | 62.200 | 62.500 | 47.791 | 1,366,548 |
| 2024-03-22 | 66.700 | 66.700 | 63.900 | 64.000 | 48.937 | 1,386,348 |
| 2024-03-21 | 66.800 | 66.800 | 65.100 | 65.300 | 49.932 | 1,797,501 |
| 2024-03-20 | 65.900 | 68.900 | 65.900 | 67.400 | 50.008 | 1,179,689 |
| 2024-03-19 | 67.800 | 68.800 | 65.928 | 66.600 | 49.414 | 521,154 |
| 2024-03-18 | 67.900 | 68.800 | 66.600 | 67.000 | 49.711 | 1,281,397 |
| 2024-03-15 | 66.300 | 68.300 | 65.500 | 68.000 | 50.453 | 1,281,917 |
| 2024-03-14 | 65.500 | 66.302 | 64.700 | 66.300 | 49.192 | 1,470,166 |
| 2024-03-13 | 67.700 | 67.700 | 64.300 | 64.900 | 48.153 | 1,082,842 |
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.