Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	47.850	48.550	46.678	46.750	37.983	960,703
2025-02-19	48.500	48.750	47.800	48.000	38.999	803,376
2025-02-18	48.500	49.650	48.100	48.100	39.080	1,062,237
2025-02-17	48.250	49.622	48.250	48.600	39.486	587,712
2025-02-14	48.500	49.350	48.150	48.850	39.689	483,591
2025-02-13	49.350	49.350	48.100	48.650	39.527	613,691
2025-02-12	49.150	49.150	48.350	48.350	39.283	702,877
2025-02-11	48.400	49.193	47.500	48.900	39.730	1,286,946
2025-02-10	47.100	48.950	46.866	47.900	38.918	1,828,927
2025-02-07	49.000	49.000	47.800	48.000	38.999	925,355
2025-02-06	46.700	48.900	45.700	48.700	39.568	1,693,540
2025-02-05	45.450	46.700	44.650	46.700	37.943	2,421,703
2025-02-04	44.900	45.390	43.700	45.150	36.683	841,077
2025-02-03	43.900	45.450	42.400	44.900	36.480	1,307,809
2025-01-31	44.850	45.500	44.091	44.500	36.155	1,885,760
2025-01-30	44.700	45.450	44.100	45.000	36.561	1,258,170
2025-01-29	45.500	46.800	44.700	45.000	36.561	1,597,637
2025-01-28	46.050	46.950	44.979	45.400	36.886	1,186,804
2025-01-27	46.800	48.450	46.000	46.000	37.374	898,805
2025-01-24	47.100	48.950	46.400	46.600	37.861	1,852,339
2025-01-23	48.200	49.000	47.200	47.200	38.349	2,284,052
2025-01-22	48.150	49.450	48.000	48.150	39.121	2,359,613
2025-01-21	48.250	50.000	48.000	49.200	39.974	3,088,770
2025-01-20	47.550	48.000	45.606	46.000	37.374	2,128,200
2025-01-17	48.200	48.200	47.638	47.750	38.796	1,162,115
2025-01-16	48.200	48.700	47.570	48.250	39.202	1,031,956
2025-01-15	48.000	49.200	47.500	48.200	39.161	2,095,814
2025-01-14	47.950	48.000	46.715	47.950	38.958	928,852
2025-01-13	47.650	49.850	46.600	48.000	38.999	1,535,429
2025-01-10	49.550	50.700	48.050	48.600	39.486	1,139,358
2025-01-09	48.500	50.600	48.300	49.700	40.380	1,273,545
2025-01-08	49.550	51.000	47.500	48.300	39.243	2,280,443
2025-01-07	50.000	51.400	48.921	49.600	40.299	934,357
2025-01-06	49.000	51.400	48.552	49.700	40.380	1,049,045
2025-01-03	49.000	50.900	48.050	48.500	39.405	798,005
2025-01-02	50.900	50.900	48.000	48.200	39.161	1,436,456
2024-12-31	48.000	48.500	47.500	48.100	39.080	339,412
2024-12-30	50.000	50.000	47.590	47.900	38.918	1,690,759
2024-12-27	48.500	49.750	47.550	49.350	40.096	498,037
2024-12-24	50.700	52.000	47.566	48.000	38.999	2,002,433
2024-12-23	50.000	50.900	48.050	49.000	38.999	3,448,995
2024-12-20	50.500	50.500	48.002	48.600	38.681	2,069,691
2024-12-19	49.550	50.400	49.000	49.200	39.158	1,230,743
2024-12-18	50.700	52.000	49.600	49.600	39.476	924,311
2024-12-17	50.000	52.700	50.000	50.500	40.193	1,183,535
2024-12-16	50.900	52.700	49.800	51.500	40.989	1,685,916
2024-12-13	50.000	51.000	48.550	50.900	40.511	2,926,662
2024-12-12	49.800	50.500	47.400	49.000	38.999	4,168,630
2024-12-11	51.000	52.800	50.100	50.500	40.193	1,296,071
2024-12-10	53.000	54.400	51.006	51.800	41.227	2,267,349
2024-12-09	54.700	54.700	52.400	53.500	42.580	891,545
2024-12-06	52.100	54.600	51.746	53.000	42.182	1,713,468
2024-12-05	55.200	55.200	52.000	52.000	41.387	838,322
2024-12-04	52.900	53.470	52.500	52.800	42.023	1,108,493
2024-12-03	52.900	55.300	52.600	52.900	42.103	1,782,148
2024-12-02	51.600	52.700	50.900	52.100	41.466	835,377
2024-11-29	51.100	52.600	50.888	51.800	41.227	721,598
2024-11-28	51.000	51.900	49.976	51.000	40.591	842,974
2024-11-27	50.100	53.000	49.560	51.300	40.829	1,038,419
2024-11-26	50.000	51.200	49.150	49.150	39.118	883,934

← NewerPage 8 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.