Gore Street Energy Storage Fund Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 113.40 | 115.00 | 110.10 | 114.40 | 74.740 | 16,568,769 |
| 2022-04-12 | 113.40 | 113.95 | 111.72 | 112.80 | 73.694 | 2,962,652 |
| 2022-04-11 | 113.60 | 114.40 | 112.50 | 113.00 | 73.825 | 3,684,514 |
| 2022-04-08 | 113.00 | 114.20 | 112.35 | 113.00 | 73.825 | 4,275,921 |
| 2022-04-07 | 112.60 | 113.00 | 112.40 | 113.00 | 73.825 | 1,052,734 |
| 2022-04-06 | 113.00 | 113.00 | 111.85 | 112.60 | 73.564 | 4,740,338 |
| 2022-04-05 | 113.00 | 113.00 | 112.00 | 112.30 | 73.368 | 707,637 |
| 2022-04-04 | 113.00 | 113.00 | 112.21 | 113.00 | 73.825 | 976,679 |
| 2022-04-01 | 113.00 | 113.00 | 112.00 | 112.00 | 73.172 | 787,274 |
| 2022-03-31 | 112.50 | 113.00 | 112.00 | 113.00 | 73.825 | 919,788 |
| 2022-03-30 | 113.00 | 113.00 | 112.50 | 113.00 | 73.825 | 2,592,371 |
| 2022-03-29 | 113.50 | 113.50 | 112.50 | 112.75 | 73.662 | 2,229,050 |
| 2022-03-28 | 116.00 | 116.50 | 115.00 | 115.00 | 75.132 | 791,338 |
| 2022-03-25 | 114.00 | 117.00 | 114.00 | 116.00 | 75.785 | 586,645 |
| 2022-03-24 | 114.00 | 115.50 | 113.50 | 115.00 | 75.132 | 638,897 |
| 2022-03-23 | 113.00 | 114.50 | 112.00 | 114.00 | 74.478 | 905,212 |
| 2022-03-22 | 117.00 | 117.50 | 112.00 | 113.25 | 73.988 | 1,792,840 |
| 2022-03-21 | 118.50 | 119.00 | 117.00 | 117.00 | 76.438 | 901,390 |
| 2022-03-18 | 118.00 | 119.00 | 118.00 | 118.50 | 77.418 | 264,447 |
| 2022-03-17 | 119.00 | 119.00 | 117.50 | 118.50 | 77.418 | 994,081 |
| 2022-03-16 | 119.50 | 120.50 | 118.90 | 120.00 | 77.092 | 1,501,312 |
| 2022-03-15 | 119.50 | 120.00 | 118.50 | 119.50 | 76.771 | 1,143,423 |
| 2022-03-14 | 120.00 | 120.50 | 119.00 | 119.50 | 76.771 | 1,864,645 |
| 2022-03-11 | 118.00 | 121.00 | 117.00 | 119.50 | 76.771 | 1,440,434 |
| 2022-03-10 | 117.50 | 118.50 | 115.71 | 117.00 | 75.164 | 864,632 |
| 2022-03-09 | 116.50 | 117.00 | 115.00 | 117.00 | 75.164 | 916,537 |
| 2022-03-08 | 116.00 | 116.00 | 115.00 | 115.00 | 73.880 | 586,343 |
| 2022-03-07 | 115.00 | 116.00 | 114.50 | 116.00 | 74.522 | 814,917 |
| 2022-03-04 | 117.00 | 117.50 | 114.00 | 116.00 | 74.522 | 1,629,890 |
| 2022-03-03 | 116.50 | 117.50 | 115.50 | 117.50 | 75.486 | 759,627 |
| 2022-03-02 | 114.50 | 116.50 | 113.96 | 116.50 | 74.843 | 569,363 |
| 2022-03-01 | 114.00 | 114.50 | 113.40 | 114.00 | 73.237 | 555,501 |
| 2022-02-28 | 113.50 | 115.00 | 112.70 | 114.50 | 73.558 | 1,065,094 |
| 2022-02-25 | 112.00 | 114.50 | 112.00 | 114.00 | 73.237 | 415,515 |
| 2022-02-24 | 112.50 | 114.00 | 112.00 | 113.50 | 72.916 | 557,597 |
| 2022-02-23 | 113.00 | 114.50 | 113.00 | 114.00 | 73.237 | 1,202,750 |
| 2022-02-22 | 113.00 | 114.50 | 112.88 | 113.50 | 72.916 | 252,779 |
| 2022-02-21 | 115.00 | 116.00 | 113.50 | 113.50 | 72.916 | 432,530 |
| 2022-02-18 | 115.50 | 115.50 | 114.35 | 115.00 | 73.880 | 543,953 |
| 2022-02-17 | 115.50 | 115.50 | 114.50 | 115.50 | 74.201 | 748,793 |
| 2022-02-16 | 116.00 | 116.00 | 114.62 | 115.00 | 73.880 | 643,645 |
| 2022-02-15 | 115.00 | 116.00 | 114.50 | 116.00 | 74.522 | 447,885 |
| 2022-02-14 | 114.00 | 116.00 | 114.00 | 115.00 | 73.880 | 222,359 |
| 2022-02-11 | 115.00 | 116.00 | 114.01 | 116.00 | 74.522 | 533,414 |
| 2022-02-10 | 115.50 | 115.50 | 114.50 | 115.50 | 74.201 | 354,150 |
| 2022-02-09 | 116.00 | 116.00 | 115.00 | 115.00 | 73.880 | 509,438 |
| 2022-02-08 | 116.00 | 116.50 | 115.40 | 116.00 | 74.522 | 1,883,693 |
| 2022-02-07 | 115.50 | 116.00 | 114.90 | 115.00 | 73.880 | 781,894 |
| 2022-02-04 | 115.50 | 116.00 | 114.50 | 115.25 | 74.040 | 655,389 |
| 2022-02-03 | 116.00 | 116.00 | 115.00 | 116.00 | 74.522 | 415,777 |
| 2022-02-02 | 115.50 | 116.00 | 115.00 | 116.00 | 74.522 | 277,624 |
| 2022-02-01 | 114.50 | 116.00 | 114.38 | 115.50 | 74.201 | 258,843 |
| 2022-01-31 | 116.00 | 116.00 | 115.00 | 115.50 | 74.201 | 642,907 |
| 2022-01-28 | 114.50 | 116.00 | 113.50 | 115.50 | 74.201 | 2,471,813 |
| 2022-01-27 | 115.50 | 115.50 | 113.74 | 115.50 | 74.201 | 242,018 |
| 2022-01-26 | 115.00 | 116.00 | 114.51 | 115.50 | 74.201 | 1,784,221 |
| 2022-01-25 | 115.50 | 116.00 | 114.50 | 115.50 | 74.201 | 561,070 |
| 2022-01-24 | 116.50 | 116.50 | 115.00 | 115.50 | 74.201 | 1,133,018 |
| 2022-01-21 | 116.50 | 117.03 | 115.50 | 116.00 | 74.522 | 410,835 |
| 2022-01-20 | 115.00 | 117.50 | 115.00 | 117.00 | 75.164 | 339,598 |
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.