Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	61.200	62.000	60.000	60.300	52.040	828,558
2025-11-05	60.500	61.500	60.200	60.800	52.471	819,808
2025-11-04	60.800	61.000	60.200	60.800	52.471	717,162
2025-11-03	63.000	63.000	59.276	60.500	52.213	3,494,739
2025-10-31	62.800	63.600	62.300	63.000	54.370	843,633
2025-10-30	62.500	62.900	62.000	62.900	54.284	1,634,982
2025-10-29	62.600	63.297	62.200	62.500	53.939	1,404,583
2025-10-28	62.000	62.400	61.955	62.200	53.680	1,177,319
2025-10-27	63.000	63.000	62.000	62.000	53.507	1,534,123
2025-10-24	61.800	63.600	61.100	63.000	54.370	1,455,403
2025-10-23	61.500	62.100	60.800	61.800	53.334	1,012,997
2025-10-22	60.600	61.755	60.000	61.000	52.644	1,411,156
2025-10-21	59.800	60.900	59.800	60.200	51.954	1,436,187
2025-10-20	60.000	61.200	59.800	60.000	51.781	805,184
2025-10-17	60.800	61.400	59.800	60.000	51.781	1,218,347
2025-10-16	59.500	61.400	59.100	60.500	52.213	858,253
2025-10-15	59.200	60.500	58.700	59.500	51.350	1,483,956
2025-10-14	60.300	61.400	58.500	58.800	50.745	1,294,613
2025-10-13	60.300	61.700	58.900	60.000	51.781	714,240
2025-10-10	59.200	60.600	58.900	60.000	51.781	3,741,802
2025-10-09	58.100	60.500	57.100	59.200	51.091	7,424,903
2025-10-08	57.400	59.700	56.900	59.300	49.882	554,308
2025-10-07	56.800	58.688	56.300	58.100	48.873	797,629
2025-10-06	57.000	57.000	55.500	57.000	47.948	838,280
2025-10-03	54.800	56.300	54.500	55.400	46.602	780,582
2025-10-02	52.600	57.000	52.200	54.300	45.676	2,033,420
2025-10-01	51.500	52.900	50.894	52.200	43.910	645,656
2025-09-30	51.000	52.295	50.700	51.800	43.573	1,393,721
2025-09-29	51.000	51.900	49.349	50.900	42.816	2,140,759
2025-09-26	51.700	53.200	49.687	49.800	41.891	1,018,317
2025-09-25	53.100	55.900	50.700	51.100	42.985	1,362,434
2025-09-24	53.900	54.700	53.000	53.000	44.583	984,930
2025-09-23	54.100	54.800	53.400	54.100	45.508	762,923
2025-09-22	54.300	54.800	53.199	54.100	45.508	805,530
2025-09-19	55.000	55.585	53.300	54.400	45.761	1,179,887
2025-09-18	54.500	55.800	54.300	54.600	45.929	423,774
2025-09-17	54.800	56.400	54.300	54.800	46.097	1,462,253
2025-09-16	54.600	56.400	54.000	55.000	46.265	908,796
2025-09-15	56.500	57.600	54.200	54.400	45.761	787,633
2025-09-12	57.000	58.100	56.500	56.800	47.779	660,833
2025-09-11	56.900	58.100	56.000	58.000	48.789	1,217,504
2025-09-10	55.200	57.800	54.560	57.000	47.948	1,243,852
2025-09-09	55.000	57.300	54.351	54.700	46.013	484,809
2025-09-08	55.200	56.000	54.600	54.700	46.013	747,308
2025-09-05	58.800	58.800	54.800	55.200	46.434	579,119
2025-09-04	55.500	57.000	55.000	55.200	46.434	398,599
2025-09-03	57.600	59.900	55.500	55.500	46.686	940,858
2025-09-02	57.600	59.800	56.200	57.300	48.200	2,404,047
2025-09-01	57.800	59.900	56.729	58.100	48.873	1,154,240
2025-08-29	60.500	60.500	57.579	58.000	48.789	617,818
2025-08-28	59.000	60.455	58.300	58.600	49.294	1,081,060
2025-08-27	59.800	60.500	58.900	59.200	49.798	608,488
2025-08-26	60.500	60.500	59.380	59.800	50.303	1,118,011
2025-08-22	60.700	61.800	59.849	60.800	51.144	2,559,275
2025-08-21	61.000	62.000	60.200	60.600	50.976	1,974,667
2025-08-20	61.800	62.068	59.000	61.000	51.312	984,686
2025-08-19	62.700	63.200	60.100	62.000	52.154	344,761
2025-08-18	62.000	63.200	60.500	61.700	51.901	882,973
2025-08-15	61.100	62.100	60.400	61.700	51.901	345,274
2025-08-14	61.200	62.100	60.600	61.800	51.985	746,156

← NewerPage 5 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.