Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	112.00	112.60	111.40	112.00	76.512	452,518
2023-01-03	111.60	112.80	111.24	111.80	76.375	966,857
2022-12-30	112.00	112.30	111.00	111.00	75.829	138,901
2022-12-29	113.00	113.60	110.68	112.20	76.649	248,136
2022-12-28	114.00	114.40	113.60	114.00	76.512	630,014
2022-12-23	114.20	114.40	113.90	114.00	76.512	503,407
2022-12-22	113.40	114.00	112.80	113.60	76.243	385,208
2022-12-21	112.80	113.60	112.20	113.20	75.975	755,115
2022-12-20	112.80	113.80	112.40	112.60	75.572	463,554
2022-12-19	112.80	113.80	112.00	112.80	75.706	515,665
2022-12-16	111.40	113.60	111.20	111.60	74.901	1,035,478
2022-12-15	110.40	111.20	110.20	110.20	73.961	342,114
2022-12-14	111.00	112.40	110.40	110.60	74.230	518,987
2022-12-13	113.00	113.20	110.60	111.00	74.498	419,215
2022-12-12	110.40	113.00	109.45	111.80	75.035	636,267
2022-12-09	109.60	110.00	109.20	110.00	73.827	411,348
2022-12-08	110.00	111.40	109.60	109.80	73.693	294,733
2022-12-07	110.00	110.40	109.40	109.60	73.559	508,468
2022-12-06	110.20	110.74	109.73	110.00	73.827	775,913
2022-12-05	111.00	111.00	110.40	111.00	74.498	611,232
2022-12-02	110.40	111.00	109.99	110.20	73.961	653,029
2022-12-01	110.00	110.60	109.40	110.60	74.230	2,775,935
2022-11-30	113.00	113.40	109.80	109.80	73.693	1,706,200
2022-11-29	113.60	113.60	112.20	112.20	75.304	500,832
2022-11-28	112.60	113.60	112.20	112.80	75.706	448,362
2022-11-25	112.60	113.20	112.60	113.00	75.841	527,137
2022-11-24	112.80	113.20	112.40	112.80	75.706	1,439,998
2022-11-23	112.80	113.60	112.40	112.80	75.706	1,626,829
2022-11-22	114.00	114.00	112.60	113.00	75.841	1,431,884
2022-11-21	113.00	114.20	112.40	114.00	76.512	505,292
2022-11-18	113.20	114.00	112.20	113.00	75.841	817,600
2022-11-17	113.80	114.00	112.00	113.40	76.109	984,458
2022-11-16	113.60	114.54	112.60	113.60	76.243	560,753
2022-11-15	115.60	115.60	113.56	114.80	77.049	655,348
2022-11-14	116.00	116.35	114.40	114.60	76.915	407,687
2022-11-11	117.60	118.00	115.69	116.00	77.854	801,425
2022-11-10	115.60	118.00	114.86	117.00	78.525	688,835
2022-11-09	114.40	115.60	114.00	115.20	77.317	875,560
2022-11-08	113.60	114.80	113.60	114.00	76.512	499,355
2022-11-07	113.80	114.40	113.41	113.60	76.243	682,729
2022-11-04	113.00	114.60	112.74	113.60	76.243	718,661
2022-11-03	112.60	113.00	111.60	112.60	75.572	533,474
2022-11-02	113.00	113.30	112.20	112.60	75.572	601,814
2022-11-01	112.80	113.60	112.40	113.00	75.841	467,514
2022-10-31	113.00	114.00	112.00	112.40	75.438	349,970
2022-10-28	113.60	114.00	110.80	113.80	76.378	512,020
2022-10-27	114.00	114.00	113.20	113.40	76.109	414,590
2022-10-26	114.20	115.20	113.79	113.80	76.378	748,607
2022-10-25	112.40	115.00	112.00	115.00	77.183	1,370,090
2022-10-24	111.40	113.00	110.80	112.00	75.170	633,970
2022-10-21	110.00	111.40	109.21	111.40	74.767	325,232
2022-10-20	108.60	110.40	108.20	110.40	74.096	938,028
2022-10-19	108.80	108.80	108.00	108.20	72.619	546,956
2022-10-18	109.00	109.80	107.80	108.00	72.485	585,953
2022-10-17	105.60	109.00	105.60	108.00	72.485	637,805
2022-10-14	106.00	108.80	105.54	107.60	72.216	920,149
2022-10-13	102.20	105.00	102.20	104.60	70.203	566,874
2022-10-12	107.20	109.00	101.00	103.80	69.666	1,217,975
2022-10-11	111.80	114.00	106.80	107.00	71.814	624,205
2022-10-10	110.00	112.60	109.00	109.60	73.559	533,810

← NewerPage 17 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.