Gore Street Energy Storage Fund Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 64.000 | 67.500 | 63.832 | 67.000 | 49.711 | 2,378,168 |
| 2024-03-11 | 63.300 | 64.000 | 62.600 | 63.100 | 46.818 | 2,104,519 |
| 2024-03-08 | 64.000 | 65.000 | 63.200 | 63.800 | 47.337 | 913,070 |
| 2024-03-07 | 64.900 | 65.900 | 63.821 | 64.200 | 47.634 | 3,108,969 |
| 2024-03-06 | 65.400 | 66.000 | 64.500 | 64.600 | 47.931 | 2,722,370 |
| 2024-03-05 | 66.200 | 67.600 | 64.500 | 64.500 | 47.856 | 1,697,702 |
| 2024-03-04 | 65.800 | 67.600 | 65.587 | 66.600 | 49.414 | 770,603 |
| 2024-03-01 | 66.200 | 66.500 | 64.500 | 65.700 | 48.747 | 1,598,394 |
| 2024-02-29 | 68.500 | 69.100 | 64.980 | 65.700 | 48.747 | 2,266,250 |
| 2024-02-28 | 71.200 | 71.200 | 66.000 | 68.100 | 50.527 | 1,127,130 |
| 2024-02-27 | 70.900 | 71.100 | 70.100 | 70.200 | 52.085 | 898,894 |
| 2024-02-26 | 70.900 | 71.400 | 70.300 | 70.500 | 52.308 | 483,369 |
| 2024-02-23 | 69.000 | 71.100 | 68.618 | 70.400 | 52.234 | 1,173,032 |
| 2024-02-22 | 68.500 | 69.400 | 67.755 | 68.700 | 50.973 | 933,892 |
| 2024-02-21 | 68.500 | 69.200 | 67.116 | 68.200 | 50.602 | 1,583,987 |
| 2024-02-20 | 68.500 | 69.900 | 67.721 | 68.800 | 51.047 | 1,302,425 |
| 2024-02-19 | 64.900 | 68.107 | 64.300 | 68.100 | 50.527 | 1,178,303 |
| 2024-02-16 | 64.500 | 65.355 | 63.660 | 64.500 | 47.856 | 2,283,510 |
| 2024-02-15 | 63.000 | 65.400 | 62.300 | 64.100 | 47.560 | 1,370,637 |
| 2024-02-14 | 64.100 | 64.800 | 61.302 | 62.600 | 46.447 | 2,211,928 |
| 2024-02-13 | 68.400 | 69.900 | 62.708 | 64.100 | 47.560 | 4,127,926 |
| 2024-02-12 | 72.400 | 73.200 | 68.208 | 68.300 | 50.676 | 2,399,887 |
| 2024-02-09 | 70.700 | 73.200 | 70.403 | 72.200 | 53.569 | 1,115,567 |
| 2024-02-08 | 72.500 | 73.200 | 70.400 | 70.900 | 52.605 | 565,113 |
| 2024-02-07 | 72.000 | 73.200 | 71.124 | 71.300 | 52.902 | 1,983,397 |
| 2024-02-06 | 71.400 | 73.204 | 71.000 | 73.200 | 54.311 | 1,392,440 |
| 2024-02-05 | 69.900 | 75.000 | 68.495 | 71.300 | 52.902 | 4,172,580 |
| 2024-02-02 | 68.500 | 69.105 | 67.300 | 68.300 | 50.676 | 2,588,497 |
| 2024-02-01 | 69.600 | 71.800 | 64.650 | 67.300 | 49.934 | 5,382,032 |
| 2024-01-31 | 69.000 | 71.100 | 67.700 | 69.500 | 51.566 | 3,573,591 |
| 2024-01-30 | 69.600 | 70.400 | 66.500 | 69.500 | 51.566 | 2,420,336 |
| 2024-01-29 | 70.700 | 70.900 | 69.600 | 69.600 | 51.640 | 3,042,168 |
| 2024-01-26 | 71.000 | 73.000 | 70.200 | 70.700 | 52.456 | 2,266,340 |
| 2024-01-25 | 74.300 | 74.500 | 70.100 | 71.200 | 52.827 | 1,695,256 |
| 2024-01-24 | 74.000 | 75.444 | 73.800 | 73.800 | 54.757 | 537,984 |
| 2024-01-23 | 75.500 | 76.300 | 73.918 | 74.000 | 54.905 | 548,806 |
| 2024-01-22 | 76.500 | 77.100 | 74.600 | 74.700 | 55.424 | 877,753 |
| 2024-01-19 | 75.000 | 76.500 | 74.500 | 75.800 | 56.240 | 605,145 |
| 2024-01-18 | 75.500 | 76.400 | 75.000 | 75.000 | 55.647 | 973,981 |
| 2024-01-17 | 76.000 | 77.900 | 75.600 | 76.000 | 56.389 | 701,002 |
| 2024-01-16 | 77.600 | 78.900 | 77.000 | 77.000 | 57.131 | 1,201,063 |
| 2024-01-15 | 82.500 | 82.500 | 77.300 | 77.600 | 57.576 | 1,260,065 |
| 2024-01-12 | 81.300 | 81.900 | 80.200 | 80.500 | 59.728 | 787,545 |
| 2024-01-11 | 83.400 | 84.000 | 81.000 | 81.100 | 60.173 | 1,543,949 |
| 2024-01-10 | 83.400 | 83.802 | 82.500 | 82.700 | 61.360 | 2,592,215 |
| 2024-01-09 | 86.900 | 87.900 | 83.400 | 83.400 | 61.879 | 771,555 |
| 2024-01-08 | 88.700 | 89.200 | 86.900 | 86.900 | 64.476 | 461,251 |
| 2024-01-05 | 88.300 | 89.400 | 86.900 | 87.500 | 64.921 | 525,019 |
| 2024-01-04 | 88.000 | 89.400 | 87.100 | 89.400 | 66.331 | 284,014 |
| 2024-01-03 | 88.800 | 89.200 | 87.200 | 88.800 | 65.886 | 306,036 |
| 2024-01-02 | 89.400 | 90.500 | 87.409 | 87.600 | 64.996 | 866,100 |
| 2023-12-29 | 89.600 | 92.300 | 88.200 | 88.400 | 65.589 | 494,813 |
| 2023-12-28 | 91.900 | 91.900 | 89.400 | 90.000 | 66.776 | 761,848 |
| 2023-12-27 | 90.900 | 93.300 | 89.400 | 92.900 | 67.444 | 846,809 |
| 2023-12-22 | 88.900 | 91.100 | 87.100 | 90.200 | 65.484 | 602,512 |
| 2023-12-21 | 87.200 | 89.150 | 86.500 | 88.600 | 64.322 | 947,512 |
| 2023-12-20 | 86.400 | 88.000 | 85.100 | 87.200 | 63.306 | 1,795,214 |
| 2023-12-19 | 86.000 | 86.800 | 84.600 | 84.800 | 61.564 | 1,623,220 |
| 2023-12-18 | 85.100 | 87.300 | 83.200 | 84.800 | 61.564 | 957,414 |
| 2023-12-15 | 84.500 | 84.804 | 82.940 | 84.800 | 61.564 | 671,073 |
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.