Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	80.500	82.000	79.790	81.900	58.008	355,822
2023-09-20	80.600	81.500	80.312	81.000	57.371	563,449
2023-09-19	78.500	80.900	78.181	80.000	56.662	1,978,637
2023-09-18	79.500	79.800	78.200	78.400	55.529	727,778
2023-09-15	81.000	81.000	79.500	79.700	56.450	720,984
2023-09-14	80.300	80.400	79.509	80.300	56.875	626,214
2023-09-13	80.600	81.000	79.600	80.000	56.662	1,106,531
2023-09-12	81.100	82.300	80.000	80.600	57.087	623,125
2023-09-11	82.300	83.400	81.000	81.000	57.371	1,475,623
2023-09-08	82.200	83.900	82.000	82.000	58.079	583,908
2023-09-07	84.600	84.800	82.200	82.200	58.220	597,849
2023-09-06	84.600	84.600	82.971	83.500	59.141	989,617
2023-09-05	83.800	85.400	82.900	84.300	59.708	627,278
2023-09-04	83.300	85.500	81.500	84.000	59.495	766,230
2023-09-01	82.600	83.500	82.050	83.300	59.000	693,301
2023-08-31	81.500	83.500	80.000	82.400	58.362	1,137,663
2023-08-30	81.000	82.000	79.602	80.000	56.662	1,880,380
2023-08-29	82.000	83.000	80.000	80.300	56.875	1,483,953
2023-08-25	82.600	84.167	81.907	82.100	58.150	620,927
2023-08-24	84.000	84.900	82.800	82.800	58.645	996,871
2023-08-23	84.800	85.000	83.600	83.700	59.283	799,418
2023-08-22	86.400	86.400	83.900	84.500	59.849	571,720
2023-08-21	84.300	85.900	84.000	84.500	59.849	584,060
2023-08-18	87.300	89.600	84.372	85.000	60.204	949,269
2023-08-17	90.600	91.700	86.300	86.300	61.124	781,861
2023-08-16	92.500	93.600	88.600	88.600	62.753	800,262
2023-08-15	93.400	94.400	92.500	92.500	65.516	313,689
2023-08-14	94.000	94.900	93.000	93.700	66.366	452,646
2023-08-11	93.900	95.400	93.900	94.400	66.861	299,942
2023-08-10	94.400	95.400	93.700	93.700	66.366	542,151
2023-08-09	93.900	95.400	92.714	95.000	67.286	589,752
2023-08-08	92.400	93.900	92.400	92.600	65.587	612,123
2023-08-07	93.700	95.000	92.312	92.800	65.728	394,342
2023-08-04	94.800	95.400	93.310	93.500	66.224	328,830
2023-08-03	97.000	97.900	94.400	94.500	66.932	661,067
2023-08-02	97.100	98.600	96.300	97.600	69.128	383,610
2023-08-01	101.00	101.00	97.200	97.200	68.845	442,280
2023-07-31	101.00	101.00	97.148	99.000	70.120	457,023
2023-07-28	100.00	101.20	99.362	101.00	71.536	865,924
2023-07-27	97.700	99.700	97.700	99.700	70.615	556,875
2023-07-26	101.00	102.40	97.800	98.100	69.482	680,479
2023-07-25	102.00	102.20	100.80	101.60	71.961	833,970
2023-07-24	99.800	102.40	98.700	102.00	72.244	1,159,716
2023-07-21	99.000	100.00	98.200	99.600	70.544	479,388
2023-07-20	95.600	99.200	95.000	99.200	70.261	637,890
2023-07-19	91.100	95.800	91.094	95.500	67.641	609,842
2023-07-18	90.000	90.800	89.600	90.800	64.312	557,446
2023-07-17	89.200	90.500	88.300	90.000	63.745	792,259
2023-07-14	89.200	89.200	88.000	88.100	62.399	338,813
2023-07-13	89.300	90.700	88.000	88.700	62.824	2,688,081
2023-07-12	89.900	90.800	89.000	89.000	63.037	353,962
2023-07-11	90.000	90.700	89.100	89.100	63.108	359,733
2023-07-10	89.700	91.500	89.500	89.900	63.674	557,933
2023-07-07	89.800	91.500	89.500	91.300	64.666	585,214
2023-07-06	93.500	94.000	89.800	90.300	63.957	441,104
2023-07-05	94.100	95.100	93.300	93.300	66.082	421,759
2023-07-04	96.200	96.400	94.100	94.200	66.720	356,520
2023-07-03	94.600	96.200	94.300	95.700	67.782	435,078
2023-06-30	92.900	94.300	91.302	93.800	66.436	435,354
2023-06-29	92.500	92.900	90.500	92.400	65.445	503,496

← NewerPage 14 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.