Gore Street Energy Storage Fund Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	49.950	51.000	48.581	50.000	39.795	1,698,319
2024-11-22	50.200	52.500	48.800	50.000	39.795	1,938,603
2024-11-21	50.800	51.400	49.700	50.100	39.874	1,123,923
2024-11-20	51.400	52.200	49.900	51.000	40.591	831,629
2024-11-19	50.400	52.700	50.100	51.700	41.148	1,528,627
2024-11-18	51.300	52.700	50.100	50.900	40.511	1,000,994
2024-11-15	50.700	52.700	50.300	51.100	40.670	1,249,875
2024-11-14	50.600	52.700	50.200	50.800	40.431	1,736,284
2024-11-13	52.700	52.700	50.507	50.700	40.352	1,239,670
2024-11-12	52.600	53.200	50.960	51.200	40.750	2,090,967
2024-11-11	53.300	55.300	52.200	52.800	42.023	2,092,887
2024-11-08	53.500	54.200	52.600	52.700	41.944	1,329,210
2024-11-07	55.900	57.700	53.700	53.900	42.899	1,588,997
2024-11-06	57.000	57.900	55.000	55.400	44.093	1,539,432
2024-11-05	57.600	58.490	57.000	57.400	45.684	1,027,324
2024-11-04	58.500	60.018	57.515	58.400	46.480	525,937
2024-11-01	59.500	60.600	57.900	57.900	46.082	3,892,733
2024-10-31	59.700	61.300	59.400	59.400	47.276	2,342,722
2024-10-30	60.000	61.700	59.000	60.300	47.992	2,339,936
2024-10-29	61.000	61.304	58.100	59.100	47.037	1,301,703
2024-10-28	60.500	61.400	60.500	61.200	48.709	2,030,885
2024-10-25	60.200	60.500	59.800	60.300	47.992	823,896
2024-10-24	60.000	60.200	59.800	60.200	47.913	1,134,683
2024-10-23	59.500	60.020	59.300	60.000	47.754	1,145,059
2024-10-22	60.700	60.700	59.500	59.600	47.435	1,922,122
2024-10-21	57.600	60.600	56.900	60.200	47.913	3,079,463
2024-10-18	55.800	57.500	54.400	56.900	45.286	3,164,471
2024-10-17	55.900	55.900	53.218	53.600	42.660	1,686,346
2024-10-16	56.400	56.800	53.909	54.100	43.058	1,478,217
2024-10-15	54.200	56.700	53.903	54.200	43.138	965,454
2024-10-14	57.600	57.600	53.800	54.000	42.978	1,393,210
2024-10-11	58.000	58.000	54.800	54.900	43.695	1,223,163
2024-10-10	57.900	57.900	55.500	55.500	44.172	1,245,913
2024-10-09	56.300	56.800	55.700	56.000	44.570	888,710
2024-10-08	58.000	58.000	56.100	56.100	44.650	889,391
2024-10-07	56.700	57.300	56.100	56.100	44.650	1,919,895
2024-10-04	56.200	58.800	56.200	57.000	45.366	596,130
2024-10-03	59.000	59.000	56.200	56.300	44.809	671,799
2024-10-02	57.600	57.900	56.471	56.600	45.048	783,150
2024-10-01	57.200	59.500	56.400	56.700	45.127	1,172,538
2024-09-30	57.000	59.400	56.700	56.900	45.286	1,105,054
2024-09-27	57.000	59.400	57.000	57.500	45.764	1,092,098
2024-09-26	58.400	59.500	57.000	57.000	45.366	1,001,965
2024-09-25	57.700	59.900	57.700	58.400	45.684	1,431,920
2024-09-24	59.000	59.700	58.000	58.000	45.371	687,870
2024-09-23	58.500	60.800	58.000	58.300	45.606	1,103,503
2024-09-20	60.000	60.000	57.300	57.300	44.824	1,180,208
2024-09-19	60.900	60.900	59.329	60.000	46.936	722,049
2024-09-18	59.500	60.200	58.300	59.800	46.780	1,259,323
2024-09-17	60.000	60.300	58.300	59.000	46.154	889,873
2024-09-16	57.800	60.000	57.800	59.000	46.154	1,883,353
2024-09-13	58.300	59.600	57.297	57.800	45.215	704,009
2024-09-12	57.300	59.900	56.282	57.200	44.746	1,039,880
2024-09-11	59.100	59.100	56.577	57.300	44.824	1,672,426
2024-09-10	57.800	60.300	57.550	58.000	45.371	564,946
2024-09-09	58.200	60.100	57.400	57.900	45.293	808,811
2024-09-06	58.400	59.500	57.500	58.000	45.371	706,697
2024-09-05	58.700	59.500	58.220	58.500	45.763	676,447
2024-09-04	58.800	59.325	58.200	58.600	45.841	446,158
2024-09-03	59.900	60.200	58.800	59.000	46.154	1,105,162

← NewerPage 9 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.