Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.000	55.000	54.035	55.000	48.069	809,720
2026-02-02	53.800	54.900	53.700	54.200	47.370	589,069
2026-01-30	55.000	55.000	53.700	54.200	47.370	466,100
2026-01-29	54.000	54.800	54.000	54.000	47.195	618,485
2026-01-28	54.100	55.000	53.700	54.500	47.632	763,803
2026-01-27	54.000	55.500	53.700	54.500	47.632	972,427
2026-01-26	55.000	55.000	53.000	53.900	47.108	1,304,325
2026-01-23	53.400	54.000	52.400	53.400	46.671	1,105,999
2026-01-22	52.600	55.800	52.500	53.800	47.020	501,195
2026-01-21	52.800	53.800	52.400	52.400	45.797	776,619
2026-01-20	53.100	56.200	53.035	53.200	46.496	1,387,040
2026-01-19	53.700	54.097	53.500	53.600	46.845	747,063
2026-01-16	53.000	56.400	52.700	53.800	47.020	661,739
2026-01-15	55.000	55.000	53.000	53.500	46.758	772,696
2026-01-14	53.300	55.300	52.900	52.900	46.234	619,189
2026-01-13	53.600	56.500	53.300	53.500	46.758	1,972,014
2026-01-12	54.300	56.500	53.500	53.800	47.020	481,564
2026-01-09	53.400	55.400	53.400	53.800	47.020	650,304
2026-01-08	54.200	55.200	53.300	53.600	46.845	704,789
2026-01-07	54.500	54.700	53.943	54.200	47.370	980,673
2026-01-06	55.000	56.000	54.500	54.800	47.894	1,054,908
2026-01-05	55.000	57.900	54.990	55.500	48.506	941,050
2026-01-02	54.100	57.000	54.000	54.500	47.632	377,915
2025-12-31	54.800	55.300	54.800	55.300	48.331	720,028
2025-12-30	54.300	57.000	54.300	54.900	47.982	205,997
2025-12-29	54.300	55.600	54.300	55.000	48.069	1,491,868
2025-12-24	55.700	56.900	54.100	55.500	47.897	312,530
2025-12-23	54.000	57.000	54.000	55.000	47.466	495,118
2025-12-22	55.300	56.900	54.100	54.700	47.207	536,676
2025-12-19	53.500	55.900	53.500	55.000	47.466	829,467
2025-12-18	55.200	55.500	54.177	54.700	47.207	1,272,513
2025-12-17	54.200	55.500	52.400	55.000	47.466	1,970,919
2025-12-16	52.900	54.400	52.300	54.200	46.776	2,172,143
2025-12-15	56.000	57.000	50.600	53.900	46.517	4,321,457
2025-12-12	59.700	60.100	59.600	60.000	51.781	2,207,996
2025-12-11	60.900	61.000	59.600	59.700	51.522	859,029
2025-12-10	62.600	62.816	61.014	61.100	52.730	773,743
2025-12-09	64.000	64.000	62.600	63.000	54.370	1,599,808
2025-12-08	64.000	64.500	63.300	63.800	55.060	6,829,778
2025-12-05	64.500	64.500	63.400	64.000	55.233	2,166,485
2025-12-04	63.400	64.100	62.800	63.600	54.888	1,609,920
2025-12-03	62.700	63.800	62.500	63.600	54.888	2,255,557
2025-12-02	62.600	63.000	62.300	62.600	54.025	1,724,294
2025-12-01	63.000	63.700	62.300	62.900	54.284	2,774,683
2025-11-28	63.400	63.900	63.100	63.600	54.888	261,863
2025-11-27	62.300	63.900	62.300	63.600	54.888	2,417,997
2025-11-26	62.000	63.000	61.900	63.000	54.370	537,357
2025-11-25	62.000	62.800	61.000	62.600	54.025	2,267,252
2025-11-24	61.200	62.600	60.600	62.200	53.680	1,318,619
2025-11-21	61.000	62.200	60.700	61.700	53.248	513,054
2025-11-20	61.400	61.800	60.600	61.200	52.817	1,728,380
2025-11-19	60.800	61.200	60.100	61.100	52.730	1,369,950
2025-11-18	60.500	61.300	60.300	61.100	52.730	321,738
2025-11-17	60.800	61.700	60.300	61.500	53.076	1,275,560
2025-11-14	60.500	61.400	60.000	60.500	52.213	887,274
2025-11-13	60.500	61.500	60.200	61.000	52.644	436,542
2025-11-12	61.100	61.600	60.500	60.500	52.213	601,632
2025-11-11	60.300	61.200	60.300	60.900	52.558	1,319,568
2025-11-10	60.800	61.900	60.000	60.800	52.471	787,185
2025-11-07	60.500	62.000	60.000	60.700	52.385	9,542,251

← NewerPage 4 of 5 · 254 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.