Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	120.00	120.40	119.00	119.60	78.137	727,858
2022-07-12	120.60	120.80	119.60	119.60	78.137	440,293
2022-07-11	119.80	121.20	119.80	120.60	78.790	819,592
2022-07-08	121.00	121.00	119.60	119.60	78.137	745,179
2022-07-07	121.00	121.00	119.64	120.00	78.398	1,836,511
2022-07-06	120.20	121.20	119.80	120.60	78.790	495,876
2022-07-05	122.20	122.20	120.20	121.20	79.182	1,227,158
2022-07-04	120.60	122.20	120.60	122.20	79.836	753,057
2022-07-01	120.20	121.00	119.68	120.20	78.529	830,417
2022-06-30	121.20	121.20	119.80	121.00	79.052	697,907
2022-06-29	121.00	121.40	120.40	121.00	79.052	1,246,062
2022-06-28	121.20	121.40	120.20	120.20	78.529	778,486
2022-06-27	121.60	121.60	120.40	120.80	78.921	1,150,618
2022-06-24	121.40	121.80	120.40	120.80	78.921	474,896
2022-06-23	121.20	122.40	120.80	120.80	78.921	729,027
2022-06-22	122.40	122.40	121.20	121.80	79.574	1,088,655
2022-06-21	122.20	123.00	122.20	122.20	79.836	954,117
2022-06-20	122.80	122.80	121.80	122.20	79.836	353,382
2022-06-17	122.00	123.00	121.40	123.00	80.358	8,155,476
2022-06-16	122.20	122.60	121.80	122.00	79.705	589,409
2022-06-15	121.80	122.80	121.66	122.40	79.966	922,459
2022-06-14	121.60	122.40	120.60	121.60	79.444	1,397,377
2022-06-13	122.20	122.49	121.20	121.20	79.182	1,774,217
2022-06-10	123.00	123.20	122.20	122.40	79.966	1,026,156
2022-06-09	122.20	123.00	122.00	123.00	80.358	1,032,506
2022-06-08	123.00	123.00	121.80	122.00	79.705	1,138,238
2022-06-07	121.80	123.00	121.60	123.00	80.358	1,593,969
2022-06-06	121.80	122.00	120.87	121.80	79.574	845,482
2022-06-01	121.00	121.80	120.66	121.20	79.182	899,176
2022-05-31	120.40	121.00	120.00	121.00	79.052	1,522,983
2022-05-30	120.40	120.40	119.80	120.00	78.398	948,645
2022-05-27	120.40	120.40	119.80	120.20	78.529	778,700
2022-05-26	120.20	120.40	119.80	120.20	78.529	883,019
2022-05-25	120.00	120.40	119.46	120.00	78.398	1,554,817
2022-05-24	120.00	120.30	118.40	119.80	78.268	2,003,004
2022-05-23	120.40	120.60	120.00	120.40	78.660	3,122,419
2022-05-20	120.80	120.80	119.80	120.20	78.529	901,339
2022-05-19	119.60	120.20	119.20	120.00	78.398	3,716,867
2022-05-18	119.60	120.00	119.45	120.00	78.398	2,978,296
2022-05-17	119.40	119.60	118.80	119.40	78.006	1,303,375
2022-05-16	119.00	119.40	118.89	119.20	77.876	1,540,997
2022-05-13	119.20	119.20	118.00	118.40	77.353	835,736
2022-05-12	118.40	119.20	118.40	118.40	77.353	1,226,404
2022-05-11	118.80	119.00	118.60	118.80	77.614	1,022,383
2022-05-10	118.40	118.90	118.40	118.80	77.614	1,411,548
2022-05-09	118.00	118.60	117.40	118.60	77.484	1,738,276
2022-05-06	117.60	118.20	117.20	118.00	77.092	910,975
2022-05-05	117.80	118.20	117.00	117.60	76.830	1,676,974
2022-05-04	117.20	118.04	116.60	117.80	76.961	1,930,266
2022-05-03	116.40	117.00	116.20	116.80	76.308	1,291,613
2022-04-29	116.20	116.40	116.00	116.00	75.785	1,516,626
2022-04-28	116.40	116.40	115.80	116.20	75.916	1,647,732
2022-04-27	116.00	116.60	115.80	116.00	75.785	748,473
2022-04-26	117.00	117.00	115.13	115.80	75.654	892,090
2022-04-25	115.60	117.00	115.60	116.00	75.785	1,685,294
2022-04-22	116.60	116.60	115.40	116.40	76.046	2,119,178
2022-04-21	116.00	116.80	115.60	116.20	75.916	1,677,470
2022-04-20	116.20	116.80	116.00	116.40	76.046	2,555,023
2022-04-19	116.40	116.60	115.40	116.00	75.785	5,531,464
2022-04-14	114.20	116.60	114.00	115.60	75.524	7,956,153

← NewerPage 19 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.