Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	47.200	48.450	46.300	47.100	43.712	996,258
2026-07-24	46.500	48.550	45.800	47.100	43.712	1,549,766
2026-07-23	46.750	47.300	45.800	46.500	43.155	860,301
2026-07-22	46.200	46.800	45.460	45.950	42.645	777,094
2026-07-21	45.700	47.200	45.050	45.850	42.552	5,295,335
2026-07-20	45.650	47.250	45.050	46.000	42.691	860,377
2026-07-17	46.100	46.150	45.400	45.650	42.367	1,629,606
2026-07-16	45.600	47.150	45.600	45.750	42.459	2,542,111
2026-07-15	47.500	47.900	43.200	45.750	42.459	25,800,918
2026-07-14	50.000	50.000	49.100	49.300	45.754	191,204
2026-07-13	50.200	50.200	49.300	49.300	45.754	538,971
2026-07-10	49.750	50.200	49.050	49.500	45.940	649,370
2026-07-09	49.750	50.000	49.300	49.400	45.847	1,192,536
2026-07-08	49.250	49.850	48.150	49.250	45.708	551,957
2026-07-07	48.800	49.600	48.100	48.200	44.733	211,338
2026-07-06	48.000	49.200	48.000	48.150	44.687	764,309
2026-07-03	48.700	49.400	47.750	48.000	44.548	610,397
2026-07-02	48.850	49.550	47.915	48.650	45.151	858,632
2026-07-01	49.150	49.150	47.700	48.200	44.733	1,046,193
2026-06-30	48.000	48.500	46.850	48.000	44.548	1,056,882
2026-06-29	46.900	47.500	46.800	47.500	44.084	1,536,868
2026-06-26	48.000	48.500	46.700	47.000	43.619	537,903
2026-06-25	47.500	48.500	46.815	48.000	44.548	1,065,081
2026-06-24	49.500	50.600	47.900	48.000	44.548	1,258,502
2026-06-23	53.000	53.000	49.285	49.500	45.940	468,655
2026-06-22	53.600	54.000	50.700	51.000	47.332	579,717
2026-06-19	53.700	53.700	51.000	51.500	47.796	1,016,389
2026-06-18	51.800	52.905	51.400	51.500	47.796	597,899
2026-06-17	52.000	53.500	51.887	52.100	48.353	3,540,799
2026-06-16	53.000	55.000	51.730	52.000	48.260	1,131,831
2026-06-15	54.000	54.900	52.878	52.900	49.095	898,343
2026-06-12	53.600	54.900	53.500	54.100	50.209	475,314
2026-06-11	54.800	54.900	53.000	53.500	49.652	325,098
2026-06-10	53.600	54.900	53.000	54.000	50.116	338,863
2026-06-09	53.800	54.829	53.400	53.500	49.652	2,404,670
2026-06-08	54.000	55.000	53.800	54.000	50.116	641,371
2026-06-05	54.100	55.000	53.100	54.500	50.580	787,353
2026-06-04	54.400	55.000	53.800	54.600	50.673	544,720
2026-06-03	53.900	55.000	53.200	54.000	50.116	552,016
2026-06-02	53.900	55.000	53.300	55.000	51.044	579,410
2026-06-01	52.800	55.000	52.580	54.100	50.209	1,197,402
2026-05-29	53.600	53.900	52.000	52.700	48.910	477,424
2026-05-28	52.800	53.900	51.822	52.000	48.260	717,072
2026-05-27	51.500	53.500	51.500	52.400	48.631	851,036
2026-05-26	52.500	53.600	52.000	52.000	48.260	1,084,287
2026-05-22	53.100	54.500	51.873	52.400	48.631	774,086
2026-05-21	53.000	54.900	52.600	52.600	48.817	311,109
2026-05-20	52.100	55.000	52.100	54.400	50.487	456,380
2026-05-19	52.000	53.000	50.800	51.400	47.703	1,451,730
2026-05-18	52.900	53.300	50.701	51.700	47.981	661,679
2026-05-15	52.700	53.900	51.500	51.700	47.981	697,938
2026-05-14	53.000	54.094	52.600	52.800	49.002	1,542,389
2026-05-13	52.600	54.100	52.600	52.900	49.095	1,333,469
2026-05-12	53.800	54.500	52.500	53.900	50.023	386,421
2026-05-11	53.800	55.700	53.700	53.800	49.930	1,069,988
2026-05-08	54.000	54.850	53.200	53.800	49.930	1,668,979
2026-05-07	54.000	55.500	53.200	53.900	50.023	207,366
2026-05-06	55.800	55.800	54.400	55.000	51.044	627,297
2026-05-05	54.400	54.800	53.700	54.500	50.580	426,618
2026-05-01	54.000	54.800	53.631	54.500	50.580	815,214

← NewerPage 2 of 22 · 1,266 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.