Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	53.500	55.800	53.476	53.800	49.930	1,440,190
2026-04-29	53.800	54.900	53.500	53.500	49.652	221,155
2026-04-28	54.600	55.900	53.800	54.000	50.116	837,263
2026-04-27	54.100	55.900	54.000	55.000	51.044	287,273
2026-04-24	53.700	55.400	53.600	55.400	51.415	447,627
2026-04-23	55.000	55.400	53.700	53.700	49.838	383,650
2026-04-22	55.600	55.600	53.400	54.200	50.302	557,708
2026-04-21	52.400	55.400	52.300	53.600	49.745	2,959,690
2026-04-20	53.500	55.600	52.000	52.000	48.260	472,217
2026-04-17	55.500	55.600	52.700	53.500	49.652	793,242
2026-04-16	53.500	55.900	52.500	54.000	50.116	864,322
2026-04-15	54.000	55.900	52.500	52.500	48.724	520,282
2026-04-14	54.700	55.700	53.794	54.000	50.116	600,996
2026-04-13	54.900	55.000	52.300	54.000	50.116	352,974
2026-04-10	52.000	54.900	51.984	54.000	50.116	500,941
2026-04-09	52.300	54.495	51.900	52.000	48.260	351,310
2026-04-08	54.600	55.900	52.200	52.200	48.445	573,161
2026-04-07	53.100	55.900	52.000	52.300	48.538	789,084
2026-04-02	55.900	55.900	51.900	52.400	48.631	693,586
2026-04-01	55.500	56.400	54.000	54.300	49.002	772,049
2026-03-31	53.800	55.500	53.300	54.100	48.822	1,125,168
2026-03-30	53.700	56.100	53.700	54.800	49.454	1,027,421
2026-03-27	54.400	56.000	53.600	53.600	48.371	1,823,104
2026-03-26	53.800	56.100	53.800	54.700	49.363	781,920
2026-03-25	58.200	58.200	55.500	55.500	48.506	822,054
2026-03-24	53.600	58.200	53.600	57.100	49.904	1,570,104
2026-03-23	55.000	55.000	53.600	53.600	46.845	1,089,522
2026-03-20	53.700	55.600	52.562	55.600	48.593	2,708,256
2026-03-19	53.200	54.200	52.300	53.200	46.496	753,088
2026-03-18	50.500	53.500	48.750	52.700	46.059	3,810,010
2026-03-17	51.000	52.700	50.150	51.200	44.748	8,801,290
2026-03-16	48.700	50.900	48.340	48.600	42.476	697,542
2026-03-13	51.000	51.000	48.700	48.850	42.694	475,070
2026-03-12	49.700	50.900	49.500	50.200	43.874	1,035,013
2026-03-11	50.300	51.000	49.630	49.900	43.612	1,890,723
2026-03-10	49.800	51.000	49.700	51.000	44.573	391,136
2026-03-09	51.200	51.200	48.750	50.000	43.699	385,956
2026-03-06	49.600	51.100	48.950	49.300	43.087	341,971
2026-03-05	50.100	51.800	49.150	50.000	43.699	744,090
2026-03-04	48.300	49.674	46.868	49.150	42.956	801,611
2026-03-03	51.500	51.500	48.000	48.400	42.301	736,721
2026-03-02	52.000	53.000	49.700	50.500	44.136	1,730,761
2026-02-27	52.900	54.400	52.300	52.300	45.709	740,074
2026-02-26	53.400	54.000	52.700	52.700	46.059	966,572
2026-02-25	53.600	54.300	53.000	54.000	47.195	1,166,367
2026-02-24	53.400	54.000	53.000	53.500	46.758	6,577,541
2026-02-23	54.000	54.500	53.389	54.000	47.195	640,039
2026-02-20	54.400	54.400	53.700	54.400	47.545	767,898
2026-02-19	54.000	54.400	53.600	54.200	47.370	695,987
2026-02-18	53.600	54.400	52.600	54.300	47.457	751,067
2026-02-17	53.700	54.500	53.400	54.300	47.457	670,441
2026-02-16	54.500	54.500	54.100	54.200	47.370	407,821
2026-02-13	54.800	54.800	53.600	54.300	47.457	844,798
2026-02-12	56.000	56.000	53.600	54.200	47.370	780,045
2026-02-11	55.600	56.700	54.300	54.400	47.545	833,578
2026-02-10	55.800	56.700	55.500	55.600	48.593	1,484,462
2026-02-09	55.700	56.700	55.000	56.700	49.555	497,929
2026-02-06	55.400	55.400	53.900	55.000	48.069	481,172
2026-02-05	55.000	55.600	53.700	55.000	48.069	486,719
2026-02-04	53.600	56.300	53.600	55.000	48.069	1,006,372

← NewerPage 3 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.