Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	97.400	97.900	95.400	95.600	66.615	1,226,479
2023-03-28	95.800	97.200	94.900	95.500	66.545	831,892
2023-03-27	96.500	97.900	95.800	95.800	66.754	687,484
2023-03-24	97.400	98.700	95.700	96.300	67.102	1,001,799
2023-03-23	99.800	101.00	97.400	98.000	68.287	788,626
2023-03-22	101.20	101.20	99.100	99.900	69.611	464,387
2023-03-21	100.60	101.20	99.600	101.00	70.377	567,866
2023-03-20	101.00	102.80	99.400	99.400	69.262	1,014,654
2023-03-17	101.40	103.00	100.40	100.40	69.959	839,085
2023-03-16	100.60	102.80	100.00	100.60	70.099	771,897
2023-03-15	104.00	104.80	101.62	102.00	69.680	1,082,103
2023-03-14	103.60	104.20	103.20	104.00	71.047	472,662
2023-03-13	104.00	104.00	102.60	103.20	70.500	714,164
2023-03-10	103.40	103.80	102.20	103.00	70.364	690,656
2023-03-09	103.00	103.40	102.60	103.00	70.364	737,805
2023-03-08	102.80	103.20	102.00	102.30	69.885	976,824
2023-03-07	102.60	103.60	102.00	102.30	69.885	768,435
2023-03-06	104.00	104.20	102.21	103.00	70.364	820,326
2023-03-03	103.60	104.60	102.80	103.20	70.500	721,633
2023-03-02	103.40	104.60	102.40	102.60	70.090	506,637
2023-03-01	104.40	104.40	103.15	103.40	70.637	1,044,578
2023-02-28	103.60	104.80	103.15	103.40	70.637	603,126
2023-02-27	104.60	104.80	103.20	103.20	70.500	639,749
2023-02-24	104.40	104.60	103.20	104.00	71.047	400,505
2023-02-23	104.20	104.60	102.60	104.60	71.457	818,309
2023-02-22	104.00	104.80	103.60	104.40	71.320	653,268
2023-02-21	104.60	105.00	103.80	104.00	71.047	1,157,420
2023-02-20	105.80	106.20	104.60	104.60	71.457	608,489
2023-02-17	106.20	107.20	105.20	106.00	72.413	1,078,302
2023-02-16	107.40	107.60	106.36	107.20	73.233	561,820
2023-02-15	107.40	108.00	106.60	106.80	72.960	670,608
2023-02-14	108.20	108.40	107.60	107.60	73.506	711,502
2023-02-13	108.80	109.00	107.80	108.00	73.779	1,499,280
2023-02-10	108.20	109.00	107.52	108.60	74.189	352,804
2023-02-09	106.60	108.20	106.40	107.40	73.369	4,808,508
2023-02-08	108.40	108.40	106.60	107.00	73.096	536,296
2023-02-07	108.80	109.00	107.80	107.80	73.643	649,969
2023-02-06	109.40	110.00	108.00	108.20	73.916	680,896
2023-02-03	109.80	110.00	109.20	109.60	74.872	606,562
2023-02-02	110.00	110.00	109.40	109.40	74.736	707,233
2023-02-01	110.20	110.20	109.40	109.40	74.736	432,402
2023-01-31	110.40	111.00	109.60	110.00	75.146	448,308
2023-01-30	111.20	111.40	110.40	110.60	75.555	627,243
2023-01-27	111.20	111.40	109.80	110.60	75.555	501,217
2023-01-26	110.00	111.20	109.20	111.20	75.965	1,861,601
2023-01-25	110.20	110.40	109.02	110.00	75.146	1,093,158
2023-01-24	109.80	111.20	109.48	110.60	75.555	573,529
2023-01-23	110.60	111.60	109.37	109.40	74.736	851,292
2023-01-20	110.80	111.80	110.60	110.80	75.692	411,664
2023-01-19	111.00	112.00	110.20	110.40	75.419	497,773
2023-01-18	111.00	112.20	110.31	111.40	76.102	341,922
2023-01-17	110.80	111.00	110.00	111.00	75.829	450,473
2023-01-16	110.00	111.00	109.20	110.20	75.282	578,239
2023-01-13	109.00	110.00	108.40	109.20	74.599	763,232
2023-01-12	109.00	110.20	108.32	108.80	74.326	561,954
2023-01-11	110.40	110.40	108.20	108.40	74.053	828,752
2023-01-10	111.20	111.60	108.60	108.80	74.326	631,962
2023-01-09	111.40	112.60	109.84	110.00	75.146	615,620
2023-01-06	111.80	113.40	111.14	111.60	76.239	421,083
2023-01-05	111.40	112.60	110.60	111.40	76.102	626,617

← NewerPage 16 of 22 · 1,262 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.