Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	85.700	86.000	82.580	82.600	59.966	1,185,486
2023-12-13	84.900	86.000	83.900	84.400	61.273	508,705
2023-12-12	85.000	86.000	84.200	85.000	61.709	450,149
2023-12-11	85.000	86.600	84.100	85.000	61.709	454,021
2023-12-08	84.800	86.600	84.400	85.300	61.927	236,854
2023-12-07	84.600	86.700	84.400	84.700	61.491	626,063
2023-12-06	86.000	86.100	84.300	84.500	61.346	563,741
2023-12-05	85.000	87.300	84.500	85.000	61.709	520,709
2023-12-04	86.500	87.300	84.900	85.100	61.781	990,905
2023-12-01	86.000	86.500	85.000	86.000	62.435	415,485
2023-11-30	85.000	86.000	83.800	85.000	61.709	323,544
2023-11-29	85.700	85.800	83.600	85.000	61.709	483,752
2023-11-28	84.900	85.100	83.700	85.100	61.781	833,864
2023-11-27	85.500	85.800	84.300	84.900	61.636	663,153
2023-11-24	83.000	86.100	82.900	84.900	61.636	1,705,704
2023-11-23	84.600	85.400	81.400	82.900	60.184	1,638,738
2023-11-22	82.800	84.792	82.000	83.000	60.257	978,879
2023-11-21	83.200	83.400	81.900	82.600	59.966	1,570,653
2023-11-20	82.000	84.300	81.100	81.600	59.240	1,618,171
2023-11-17	82.100	82.325	80.300	80.600	58.514	690,797
2023-11-16	83.000	84.400	80.000	80.000	58.079	882,406
2023-11-15	79.900	83.887	79.600	81.800	59.386	2,347,903
2023-11-14	75.900	79.540	74.900	79.300	57.571	1,120,119
2023-11-13	71.500	76.500	71.100	75.500	54.812	1,975,705
2023-11-10	71.700	71.816	70.200	71.600	51.981	812,304
2023-11-09	71.400	72.084	70.514	71.400	51.835	750,579
2023-11-08	69.900	71.000	69.320	71.000	51.545	954,703
2023-11-07	69.200	70.400	68.905	70.000	50.819	1,172,966
2023-11-06	66.000	69.100	66.000	69.100	50.166	852,799
2023-11-03	69.600	70.900	68.434	68.800	49.948	1,407,100
2023-11-02	67.500	70.600	67.500	68.900	50.020	2,304,268
2023-11-01	66.600	68.200	64.900	68.000	49.367	1,706,074
2023-10-31	61.500	67.500	60.000	67.000	48.641	3,675,864
2023-10-30	63.200	65.000	61.200	61.200	44.430	3,224,115
2023-10-27	64.200	66.100	62.800	62.800	45.592	2,621,645
2023-10-26	65.600	67.000	64.300	64.300	46.681	1,484,800
2023-10-25	66.400	66.978	65.000	65.900	47.842	1,892,054
2023-10-24	68.500	69.500	66.000	66.000	47.915	2,270,877
2023-10-23	69.600	69.700	67.600	67.800	49.222	896,995
2023-10-20	68.800	69.900	67.800	67.900	49.294	1,527,001
2023-10-19	68.800	69.894	68.600	69.300	50.311	563,465
2023-10-18	67.600	70.300	67.386	69.000	50.093	1,711,093
2023-10-17	68.400	69.700	67.500	67.900	49.294	987,809
2023-10-16	70.300	71.400	68.100	68.100	49.440	1,388,694
2023-10-13	70.100	71.200	69.600	70.000	50.819	2,423,490
2023-10-12	68.500	71.300	67.950	70.000	50.819	3,121,418
2023-10-11	69.200	69.300	62.910	66.400	48.205	2,234,657
2023-10-10	69.900	70.500	68.000	68.000	49.367	1,211,134
2023-10-09	70.700	71.600	69.400	69.500	50.456	1,447,439
2023-10-06	70.900	72.000	70.100	70.500	51.182	1,734,609
2023-10-05	71.800	72.077	70.125	70.400	51.109	968,350
2023-10-04	73.700	74.900	71.100	71.200	51.690	2,203,299
2023-10-03	75.700	77.900	72.600	73.600	53.432	2,269,026
2023-10-02	78.100	79.600	75.700	76.100	55.247	577,780
2023-09-29	79.300	81.200	77.800	78.800	57.208	2,595,623
2023-09-28	81.900	82.400	78.800	78.800	57.208	696,502
2023-09-27	82.000	82.600	81.700	82.000	58.079	739,939
2023-09-26	82.000	82.600	81.800	82.100	58.150	800,156
2023-09-25	81.700	82.600	81.500	82.600	58.504	464,173
2023-09-22	80.800	82.600	80.800	82.000	58.079	341,052

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.