Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	115.00	117.50	115.00	117.00	75.164	339,598
2022-01-19	116.50	116.50	115.00	116.00	74.522	457,133
2022-01-18	116.50	117.00	115.00	116.50	74.843	434,832
2022-01-17	116.50	117.00	116.00	116.50	74.843	596,110
2022-01-14	116.50	117.00	115.50	116.00	74.522	554,587
2022-01-13	116.00	116.50	115.50	116.50	74.843	250,680
2022-01-12	117.50	117.50	115.50	116.50	74.843	303,591
2022-01-11	117.00	117.50	116.00	117.00	75.164	286,595
2022-01-10	118.50	118.50	116.00	116.50	74.843	442,148
2022-01-07	118.50	118.50	116.50	118.00	75.807	291,339
2022-01-06	117.00	118.50	116.63	118.00	75.807	602,421
2022-01-05	117.50	118.00	116.00	118.00	75.807	585,954
2022-01-04	117.00	118.00	117.00	117.00	75.164	570,815
2021-12-31	118.00	118.00	116.66	118.00	75.807	87,598
2021-12-30	117.50	117.50	116.00	116.50	74.843	355,790
2021-12-29	118.00	118.50	117.00	118.00	74.522	647,667
2021-12-24	117.50	118.00	117.17	117.50	74.206	254,071
2021-12-23	116.50	117.50	116.00	117.50	74.206	498,525
2021-12-22	117.00	117.50	116.50	117.00	73.890	946,881
2021-12-21	117.00	117.00	115.83	116.50	73.575	265,168
2021-12-20	117.00	117.00	115.33	117.00	73.890	539,383
2021-12-17	116.00	117.00	116.00	117.00	73.890	1,865,492
2021-12-16	115.50	117.00	115.50	117.00	73.890	1,260,038
2021-12-15	115.50	116.50	115.00	116.00	73.259	312,078
2021-12-14	116.00	116.00	115.00	116.00	73.259	233,193
2021-12-13	117.00	117.00	116.00	116.00	73.259	310,963
2021-12-10	117.00	117.00	116.00	117.00	73.890	173,256
2021-12-09	116.00	117.00	116.00	117.00	73.890	410,337
2021-12-08	117.00	117.25	116.00	117.00	73.890	1,488,508
2021-12-07	116.50	117.50	116.00	116.00	73.259	376,590
2021-12-06	116.00	116.50	115.36	116.50	73.575	349,886
2021-12-03	116.00	116.50	114.50	116.00	73.259	209,988
2021-12-02	116.00	116.00	115.00	115.00	72.627	212,002
2021-12-01	115.00	116.00	115.00	116.00	73.259	411,244
2021-11-30	116.00	117.00	115.50	116.00	73.259	476,318
2021-11-29	116.50	117.00	115.50	116.50	73.575	238,600
2021-11-26	115.00	116.50	114.00	116.00	73.259	1,380,089
2021-11-25	116.00	116.50	115.00	116.50	73.575	437,138
2021-11-24	115.50	116.00	114.50	116.00	73.259	362,273
2021-11-23	115.00	115.50	114.50	115.50	72.943	462,651
2021-11-22	115.50	115.50	114.50	115.00	72.627	436,710
2021-11-19	115.00	115.00	114.00	115.00	72.627	576,617
2021-11-18	115.50	115.50	114.50	114.50	72.312	414,252
2021-11-17	115.50	115.50	114.50	114.50	72.312	425,790
2021-11-16	115.50	116.00	114.50	115.00	72.627	732,403
2021-11-15	115.50	116.00	115.00	115.00	72.627	411,112
2021-11-12	115.50	116.00	114.50	116.00	73.259	613,443
2021-11-11	116.00	116.50	115.50	116.00	73.259	670,128
2021-11-10	116.50	116.89	115.85	116.50	73.575	316,230
2021-11-09	116.50	117.00	115.50	116.50	73.575	545,238
2021-11-08	116.00	117.00	115.50	117.00	73.890	1,490,162
2021-11-05	116.00	116.00	115.50	116.00	73.259	630,853
2021-11-04	116.00	116.50	115.37	116.00	73.259	421,919
2021-11-03	116.00	116.50	115.00	116.00	73.259	383,152
2021-11-02	116.00	116.50	115.00	116.00	73.259	411,650
2021-11-01	116.00	116.50	115.00	116.50	73.575	573,958
2021-10-29	116.00	116.39	115.63	116.00	73.259	629,582
2021-10-28	115.50	116.50	114.50	116.00	73.259	591,740
2021-10-27	114.50	116.00	114.50	116.00	73.259	456,311
2021-10-26	115.50	116.00	114.00	116.00	73.259	836,758

← NewerPage 21 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.