Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	62.900	63.080	62.100	62.800	51.997	1,101,959
2025-05-19	62.800	62.995	62.300	62.500	51.749	1,006,998
2025-05-16	62.800	63.000	62.400	62.500	51.749	1,642,050
2025-05-15	62.800	63.000	62.000	62.800	51.997	1,185,470
2025-05-14	61.700	62.600	61.300	62.300	51.583	680,714
2025-05-13	62.000	63.400	61.300	61.800	51.169	771,978
2025-05-12	62.500	63.400	61.300	62.300	51.583	263,166
2025-05-09	62.500	63.400	61.500	62.500	51.749	853,713
2025-05-08	61.100	63.387	60.800	62.800	51.997	2,280,543
2025-05-07	60.600	61.400	59.300	60.800	50.341	908,559
2025-05-06	60.900	61.634	59.219	60.700	50.258	1,063,868
2025-05-02	59.800	60.900	59.000	60.400	50.010	877,033
2025-05-01	58.600	60.000	57.900	59.200	49.017	764,076
2025-04-30	58.600	60.300	57.800	59.900	49.596	841,818
2025-04-29	57.800	59.390	57.400	58.700	48.603	522,681
2025-04-28	56.100	63.600	55.500	58.700	48.603	2,134,022
2025-04-25	57.000	58.900	55.400	55.600	46.036	860,172
2025-04-24	57.500	60.800	55.505	56.100	46.450	1,233,601
2025-04-23	59.000	61.800	57.500	57.500	47.609	1,069,631
2025-04-22	60.200	61.810	57.800	57.900	47.940	929,492
2025-04-17	59.200	61.500	59.000	60.200	49.844	2,271,565
2025-04-16	59.700	60.050	57.900	58.100	48.106	2,759,875
2025-04-15	58.600	61.764	57.100	60.300	49.927	3,282,493
2025-04-14	55.000	58.900	54.898	58.000	48.023	2,399,562
2025-04-11	53.900	54.900	52.200	53.800	44.545	557,136
2025-04-10	51.200	54.900	51.200	52.800	43.717	1,059,111
2025-04-09	50.600	52.000	49.701	51.000	42.227	1,049,384
2025-04-08	48.400	52.100	48.350	51.600	42.724	1,716,653
2025-04-07	46.800	48.150	43.800	48.000	39.743	2,165,632
2025-04-04	52.300	53.000	46.126	47.750	39.536	3,618,270
2025-04-03	54.600	55.300	52.700	52.900	43.800	1,465,514
2025-04-02	57.500	58.900	53.600	54.500	45.125	1,976,674
2025-04-01	58.400	58.900	56.890	57.600	47.692	1,062,245
2025-03-31	58.100	58.650	56.100	58.200	48.189	1,092,052
2025-03-28	58.400	59.000	58.400	58.800	48.685	1,574,112
2025-03-27	58.100	58.991	58.100	58.600	48.520	1,200,349
2025-03-26	58.000	59.000	57.626	59.000	48.851	1,764,240
2025-03-25	57.500	58.800	56.400	58.400	48.354	3,202,941
2025-03-24	55.400	56.000	54.504	56.000	46.367	2,028,438
2025-03-21	54.500	55.320	53.800	55.300	45.787	1,342,847
2025-03-20	53.200	54.500	52.000	54.400	45.042	2,576,723
2025-03-19	52.000	54.482	51.800	53.400	43.386	2,673,447
2025-03-18	51.700	53.500	50.000	52.200	42.411	1,376,716
2025-03-17	49.850	51.810	49.660	51.400	41.761	5,927,693
2025-03-14	47.100	49.000	46.950	48.600	39.486	732,362
2025-03-13	48.500	48.950	47.050	48.000	38.999	1,127,926
2025-03-12	47.500	48.500	46.850	48.100	39.080	1,607,485
2025-03-11	47.500	48.300	46.942	47.500	38.593	1,242,315
2025-03-10	48.000	48.600	46.850	47.500	38.593	949,297
2025-03-07	48.400	48.850	46.850	48.100	39.080	467,552
2025-03-06	48.000	48.600	46.950	48.600	39.486	1,237,326
2025-03-05	47.900	49.100	46.910	47.500	38.593	1,647,201
2025-03-04	49.150	49.200	47.350	47.450	38.552	2,015,422
2025-03-03	48.950	49.450	47.985	48.700	39.568	3,257,593
2025-02-28	47.800	48.950	47.170	48.950	39.771	645,880
2025-02-27	47.750	48.450	47.000	47.750	38.796	1,140,383
2025-02-26	47.600	48.500	47.000	47.750	38.796	830,150
2025-02-25	47.050	47.950	46.400	47.400	38.511	812,299
2025-02-24	46.900	48.850	46.300	47.400	38.511	1,495,393
2025-02-21	46.750	47.900	46.300	46.300	37.618	574,808

← NewerPage 7 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.