Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	60.800	62.500	60.200	61.300	51.565	288,436
2025-08-12	61.700	63.000	60.500	60.800	51.144	683,976
2025-08-11	61.100	63.000	60.000	60.200	50.639	1,214,144
2025-08-08	62.000	64.000	60.000	60.500	50.892	1,057,187
2025-08-07	61.800	63.700	61.200	61.900	52.069	1,018,650
2025-08-06	62.400	63.900	61.500	62.200	52.322	531,342
2025-08-05	63.100	64.500	61.963	62.300	52.406	1,307,589
2025-08-04	64.000	64.500	62.100	63.000	52.995	1,098,717
2025-08-01	64.000	64.600	63.300	64.000	53.836	1,633,612
2025-07-31	63.200	64.400	62.900	64.000	53.836	1,420,731
2025-07-30	63.000	63.700	62.200	62.900	52.911	1,365,930
2025-07-29	62.300	63.100	61.300	61.700	51.901	1,843,240
2025-07-28	62.000	63.100	60.922	62.100	52.238	1,732,081
2025-07-25	60.400	62.100	60.400	61.600	51.817	1,070,972
2025-07-24	60.600	61.900	60.000	60.700	51.060	4,155,959
2025-07-23	60.800	62.100	59.900	60.200	50.639	1,772,557
2025-07-22	59.800	62.100	59.657	60.600	50.976	1,611,028
2025-07-21	61.100	62.200	59.485	59.700	50.219	3,616,654
2025-07-18	60.300	62.200	60.115	61.100	51.397	7,489,044
2025-07-17	62.700	63.400	56.117	60.300	50.724	16,012,893
2025-07-16	64.200	65.900	63.000	63.700	52.742	1,036,562
2025-07-15	64.800	65.557	63.800	64.000	52.991	593,913
2025-07-14	65.600	65.900	64.140	64.500	53.405	1,360,229
2025-07-11	63.600	65.900	62.500	63.200	52.328	1,249,689
2025-07-10	63.700	66.000	63.100	63.200	52.328	848,258
2025-07-09	64.700	66.200	63.400	63.500	52.577	417,550
2025-07-08	64.500	64.900	63.900	64.100	53.074	295,164
2025-07-07	65.100	65.900	64.500	64.600	53.488	502,026
2025-07-04	65.000	66.300	64.500	64.800	53.653	546,330
2025-07-03	64.800	66.200	64.100	65.700	54.398	2,307,576
2025-07-02	66.700	67.900	63.906	64.700	53.570	2,844,923
2025-07-01	68.100	68.654	66.800	67.100	55.558	1,061,571
2025-06-30	66.800	69.000	66.700	67.900	56.220	1,237,676
2025-06-27	67.000	67.600	66.700	67.500	55.889	1,181,646
2025-06-26	66.200	67.300	65.600	66.700	55.226	1,003,419
2025-06-25	64.900	66.000	64.200	66.000	54.647	2,945,964
2025-06-24	64.500	65.000	63.500	64.200	53.156	2,592,603
2025-06-23	63.200	64.000	62.665	63.300	52.411	1,491,769
2025-06-20	62.600	63.400	61.975	63.200	52.328	2,467,612
2025-06-19	64.000	64.000	61.300	62.200	51.500	3,345,555
2025-06-18	61.800	64.000	60.500	62.400	51.666	7,824,888
2025-06-17	60.000	60.500	59.200	59.800	49.513	441,360
2025-06-16	59.200	60.400	58.900	60.100	49.762	763,904
2025-06-13	59.400	60.500	59.000	59.200	49.017	996,383
2025-06-12	59.100	60.800	56.600	60.000	49.679	2,166,524
2025-06-11	60.400	62.400	58.500	59.100	48.934	1,620,371
2025-06-10	61.300	62.300	59.632	60.000	49.679	1,653,424
2025-06-09	63.400	65.400	58.674	60.100	49.762	2,363,111
2025-06-06	65.700	65.800	62.200	63.800	52.825	2,937,263
2025-06-05	64.800	65.700	62.308	63.800	52.825	3,698,340
2025-06-04	64.900	65.600	64.000	65.100	53.902	509,929
2025-06-03	64.100	65.600	63.100	64.500	53.405	1,284,669
2025-06-02	65.000	65.700	63.100	65.600	54.316	519,677
2025-05-30	65.700	65.900	63.696	64.600	53.488	1,596,738
2025-05-29	63.800	65.000	62.200	64.400	53.322	1,106,827
2025-05-28	63.000	65.000	62.000	63.400	52.494	1,305,486
2025-05-27	63.900	65.700	62.500	63.000	52.163	1,760,540
2025-05-23	64.600	65.800	62.400	63.000	52.163	1,486,372
2025-05-22	64.800	65.991	63.900	65.000	53.819	2,892,283
2025-05-21	63.000	64.900	62.100	64.000	52.991	1,063,919

← NewerPage 6 of 22 · 1,266 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.