Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	92.200	92.900	91.000	92.600	64.524	557,973
2023-06-27	90.200	92.500	88.854	92.500	64.454	979,268
2023-06-26	90.800	91.700	86.605	89.000	62.016	1,518,259
2023-06-23	92.800	94.700	90.000	91.200	63.549	1,046,608
2023-06-22	94.600	96.600	92.700	92.900	64.733	721,374
2023-06-21	96.900	96.900	94.500	96.000	66.893	285,480
2023-06-20	97.700	97.700	94.700	94.800	66.057	488,292
2023-06-19	97.200	98.100	94.800	94.800	66.057	497,419
2023-06-16	96.000	98.100	95.800	96.000	66.893	759,816
2023-06-15	97.500	97.500	95.200	96.700	67.381	1,022,715
2023-06-14	96.100	96.600	94.700	96.000	66.893	363,034
2023-06-13	97.500	97.500	94.800	94.800	66.057	510,744
2023-06-12	97.700	97.900	96.200	96.200	67.033	375,170
2023-06-09	97.900	97.900	96.100	97.500	67.938	357,125
2023-06-08	97.100	98.200	96.100	96.900	67.520	1,613,995
2023-06-07	98.000	98.200	96.375	96.700	67.381	610,778
2023-06-06	100.00	101.60	96.400	97.200	67.729	1,197,448
2023-06-05	101.40	102.21	100.20	100.40	69.959	684,109
2023-06-02	102.40	102.40	101.60	101.80	70.935	321,285
2023-06-01	102.80	102.80	101.60	101.90	71.004	527,898
2023-05-31	103.40	103.40	101.80	102.20	71.213	466,594
2023-05-30	104.00	104.00	102.00	102.40	71.353	706,391
2023-05-26	103.60	104.40	103.20	104.00	72.468	532,027
2023-05-25	104.60	104.60	103.40	104.40	72.746	512,008
2023-05-24	103.40	104.60	103.00	104.20	72.607	850,862
2023-05-23	103.60	104.20	103.35	103.80	72.328	323,882
2023-05-22	103.20	104.20	103.20	103.60	72.189	624,613
2023-05-19	103.20	104.00	102.80	103.80	72.328	545,738
2023-05-18	102.80	103.80	102.80	103.40	72.050	572,140
2023-05-17	103.60	103.80	102.89	103.80	72.328	449,350
2023-05-16	103.40	103.40	102.80	103.00	71.771	837,084
2023-05-15	103.00	103.60	102.60	102.80	71.632	539,673
2023-05-12	103.00	104.00	102.40	102.80	71.632	2,035,685
2023-05-11	102.20	103.40	101.90	103.20	71.910	542,275
2023-05-10	101.20	102.20	101.00	101.80	70.935	1,211,977
2023-05-09	100.60	102.00	100.60	102.00	71.074	948,276
2023-05-05	101.20	101.20	100.00	100.40	69.959	1,515,164
2023-05-04	100.20	101.20	100.00	100.00	69.680	467,983
2023-05-03	102.60	102.60	100.60	100.60	70.099	452,291
2023-05-02	102.00	103.00	101.00	101.80	70.935	492,403
2023-04-28	102.00	102.60	100.60	101.40	70.656	676,039
2023-04-27	101.80	103.20	100.60	100.60	70.099	752,880
2023-04-26	101.60	103.00	101.00	101.00	70.377	835,601
2023-04-25	101.20	103.40	101.00	101.00	70.377	942,839
2023-04-24	101.40	103.20	101.00	101.00	70.377	1,019,825
2023-04-21	102.20	104.00	101.00	101.00	70.377	567,118
2023-04-20	102.60	103.80	101.80	102.20	71.213	495,913
2023-04-19	102.80	103.80	102.20	102.60	71.492	657,742
2023-04-18	103.80	104.00	102.20	103.40	72.050	491,738
2023-04-17	103.00	104.00	102.00	102.00	71.074	879,769
2023-04-14	103.00	104.00	102.54	102.80	71.632	1,258,810
2023-04-13	101.60	103.00	101.40	103.00	71.771	735,975
2023-04-12	102.00	102.00	100.60	101.60	70.795	838,025
2023-04-11	101.00	101.60	100.21	101.60	70.795	988,654
2023-04-06	100.40	101.40	100.10	100.20	69.820	1,676,043
2023-04-05	100.20	100.40	100.00	100.20	69.820	667,624
2023-04-04	100.20	100.60	99.800	100.40	69.959	1,114,307
2023-04-03	102.00	102.00	95.600	100.60	70.099	1,022,763
2023-03-31	99.500	102.00	98.774	100.80	70.238	703,595
2023-03-30	97.000	99.500	96.200	99.300	69.193	983,615

← NewerPage 15 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.