Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	111.20	112.60	109.77	111.20	74.633	2,160,607
2022-10-06	113.60	113.80	109.00	110.60	74.230	712,416
2022-10-05	113.60	114.40	110.70	111.80	75.035	601,720
2022-10-04	111.20	114.00	110.38	113.00	75.841	1,147,735
2022-10-03	111.20	111.67	109.00	110.00	73.827	628,894
2022-09-30	111.00	111.00	110.00	110.00	73.827	1,871,492
2022-09-29	108.00	112.00	107.00	111.40	74.767	927,791
2022-09-28	109.80	110.80	101.87	108.00	71.143	3,786,818
2022-09-27	116.60	116.80	110.20	110.20	72.592	1,844,820
2022-09-26	121.60	121.60	115.04	116.80	76.939	1,781,146
2022-09-23	122.40	123.00	120.00	121.00	79.706	1,457,401
2022-09-22	123.60	123.80	122.40	122.40	80.628	512,515
2022-09-21	123.60	123.80	122.90	123.80	81.551	1,001,494
2022-09-20	123.00	123.20	122.00	123.00	81.024	540,541
2022-09-16	123.00	123.20	122.40	123.00	81.024	1,739,337
2022-09-15	122.40	123.00	121.95	122.80	80.892	937,938
2022-09-14	122.60	122.80	121.60	122.40	80.628	1,083,490
2022-09-13	123.20	123.20	122.20	122.40	80.628	670,972
2022-09-12	122.80	123.40	122.58	123.20	81.155	1,479,767
2022-09-09	122.80	123.00	122.40	122.40	80.628	1,362,150
2022-09-08	121.20	123.20	121.20	122.80	80.892	818,389
2022-09-07	121.60	122.00	121.40	122.00	80.365	673,309
2022-09-06	121.20	123.00	120.80	122.00	80.365	822,558
2022-09-05	121.20	121.89	120.40	121.00	79.706	749,934
2022-09-02	121.00	122.20	120.60	122.00	80.365	522,814
2022-09-01	121.00	122.00	120.00	121.60	80.101	535,331
2022-08-31	121.80	122.20	120.80	121.60	80.101	660,117
2022-08-30	121.20	122.00	119.60	121.60	80.101	670,792
2022-08-26	120.00	121.40	119.40	121.00	79.706	930,028
2022-08-25	119.60	120.40	118.20	120.00	79.047	993,542
2022-08-24	118.60	119.98	118.00	119.20	78.520	537,338
2022-08-23	119.00	119.60	118.20	118.40	77.993	319,025
2022-08-22	120.00	120.00	119.00	119.40	78.652	541,891
2022-08-19	119.20	120.00	119.00	119.80	78.916	620,547
2022-08-18	119.40	120.00	119.40	119.60	78.784	1,287,899
2022-08-17	119.80	121.00	119.40	119.80	78.916	1,420,901
2022-08-16	120.00	121.80	119.80	119.80	78.916	1,279,587
2022-08-15	120.00	122.00	120.00	120.00	79.047	635,331
2022-08-12	121.60	122.00	120.00	120.40	79.311	574,046
2022-08-11	122.00	122.00	120.40	120.40	79.311	852,767
2022-08-10	121.00	122.00	120.90	121.00	79.706	452,909
2022-08-09	122.40	122.40	121.00	121.20	79.838	782,294
2022-08-08	121.80	122.40	121.00	121.40	79.970	957,127
2022-08-05	121.40	122.00	120.60	121.80	80.233	639,958
2022-08-04	121.80	122.80	120.90	121.20	79.838	528,823
2022-08-03	121.00	122.80	121.00	121.80	79.574	750,271
2022-08-02	121.20	123.00	120.60	121.00	79.052	812,593
2022-08-01	121.80	122.00	120.80	121.80	79.574	590,427
2022-07-29	121.20	121.60	120.60	121.40	79.313	823,691
2022-07-28	121.80	122.00	120.80	121.00	79.052	775,474
2022-07-27	122.80	123.00	121.20	121.60	79.444	695,788
2022-07-26	123.20	123.40	122.00	122.40	79.966	2,053,310
2022-07-25	122.80	123.00	122.60	123.00	80.358	370,891
2022-07-22	121.60	123.00	121.20	123.00	80.358	1,727,516
2022-07-21	120.20	121.60	120.02	121.20	79.182	1,158,999
2022-07-20	119.40	120.20	119.00	120.20	78.529	2,643,111
2022-07-19	119.60	119.80	119.14	119.40	78.006	723,173
2022-07-18	119.00	119.60	119.00	119.40	78.006	342,989
2022-07-15	119.00	119.60	118.80	119.10	77.810	543,042
2022-07-14	119.60	120.00	119.00	119.00	77.745	595,955

← NewerPage 18 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.