Gore Street Energy Storage Fund Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 49.550 | 50.438 | 49.413 | 49.500 | 49.500 | 201,860 |
| 2026-10-19 | 50.200 | 51.350 | 49.700 | 50.100 | 50.100 | 928,288 |
| 2026-10-16 | 49.400 | 49.965 | 49.350 | 49.800 | 49.800 | 379,441 |
| 2026-10-15 | 49.650 | 50.600 | 49.100 | 49.550 | 49.550 | 358,299 |
| 2026-10-14 | 50.800 | 50.800 | 49.100 | 50.000 | 50.000 | 692,982 |
| 2026-10-13 | 49.550 | 50.008 | 49.393 | 49.700 | 49.700 | 880,242 |
| 2026-10-12 | 49.500 | 51.000 | 49.000 | 49.550 | 49.550 | 572,742 |
| 2026-10-09 | 49.050 | 49.500 | 48.600 | 49.400 | 49.400 | 283,742 |
| 2026-10-08 | 49.300 | 49.500 | 48.650 | 49.000 | 49.000 | 909,123 |
| 2026-10-07 | 49.050 | 49.500 | 49.050 | 49.200 | 49.200 | 247,968 |
| 2026-10-06 | 49.100 | 49.500 | 48.550 | 49.100 | 49.100 | 574,040 |
| 2026-10-05 | 48.800 | 49.200 | 48.500 | 49.000 | 49.000 | 231,406 |
| 2026-10-02 | 50.000 | 50.000 | 48.550 | 48.950 | 48.950 | 313,089 |
| 2026-10-01 | 49.500 | 49.500 | 48.700 | 48.800 | 48.800 | 1,658,897 |
| 2026-09-30 | 48.850 | 49.500 | 48.700 | 49.000 | 49.000 | 1,525,157 |
| 2026-09-29 | 49.500 | 49.500 | 48.700 | 48.850 | 48.850 | 235,156 |
| 2026-09-28 | 50.000 | 50.000 | 48.700 | 48.850 | 48.850 | 582,893 |
| 2026-09-25 | 49.400 | 49.500 | 48.800 | 48.900 | 48.900 | 1,391,852 |
| 2026-09-24 | 50.000 | 50.000 | 48.150 | 48.700 | 48.700 | 150,198 |
| 2026-09-23 | 49.800 | 49.800 | 48.050 | 49.250 | 49.250 | 1,147,005 |
| 2026-09-22 | 49.000 | 49.603 | 48.000 | 49.400 | 49.400 | 1,365,772 |
| 2026-09-21 | 49.750 | 49.750 | 48.050 | 48.700 | 48.700 | 427,235 |
| 2026-09-18 | 48.300 | 49.000 | 47.250 | 48.500 | 48.500 | 4,393,112 |
| 2026-09-17 | 47.400 | 48.550 | 47.000 | 48.100 | 48.100 | 2,442,431 |
| 2026-09-16 | 45.300 | 47.450 | 45.300 | 47.100 | 47.100 | 1,007,615 |
| 2026-09-15 | 47.750 | 47.750 | 46.100 | 46.600 | 46.600 | 582,611 |
| 2026-09-14 | 47.750 | 47.750 | 46.100 | 47.550 | 47.550 | 1,285,230 |
| 2026-09-11 | 46.800 | 47.950 | 46.000 | 47.650 | 47.650 | 1,517,618 |
| 2026-09-10 | 48.000 | 48.000 | 45.100 | 47.400 | 47.400 | 3,604,890 |
| 2026-09-09 | 49.000 | 49.000 | 47.500 | 49.000 | 47.250 | 408,101 |
| 2026-09-08 | 47.950 | 49.950 | 47.500 | 48.800 | 47.057 | 727,317 |
| 2026-09-07 | 48.000 | 49.950 | 47.669 | 47.800 | 46.093 | 1,102,693 |
| 2026-09-04 | 48.100 | 49.250 | 47.598 | 48.500 | 46.768 | 2,453,046 |
| 2026-09-03 | 48.800 | 49.650 | 48.000 | 48.500 | 46.768 | 6,019,678 |
| 2026-09-02 | 50.000 | 50.000 | 48.000 | 48.250 | 46.527 | 2,118,269 |
| 2026-09-01 | 49.000 | 50.000 | 48.150 | 48.650 | 46.913 | 1,169,875 |
| 2026-08-28 | 48.250 | 49.900 | 48.000 | 48.300 | 46.575 | 775,364 |
| 2026-08-27 | 48.000 | 48.250 | 47.600 | 48.000 | 46.286 | 1,442,293 |
| 2026-08-26 | 50.000 | 50.000 | 47.250 | 48.250 | 46.527 | 2,241,734 |
| 2026-08-25 | 48.300 | 49.400 | 48.100 | 48.300 | 46.575 | 918,047 |
| 2026-08-24 | 48.400 | 49.050 | 48.000 | 48.300 | 46.575 | 636,386 |
| 2026-08-21 | 48.200 | 48.850 | 47.500 | 48.000 | 46.286 | 546,853 |
| 2026-08-20 | 48.300 | 48.300 | 47.350 | 47.450 | 45.755 | 287,469 |
| 2026-08-19 | 46.800 | 48.300 | 46.800 | 47.900 | 46.189 | 667,797 |
| 2026-08-18 | 48.400 | 48.600 | 46.800 | 47.200 | 45.514 | 546,080 |
| 2026-08-17 | 48.500 | 48.550 | 47.600 | 48.000 | 46.286 | 488,782 |
| 2026-08-14 | 48.000 | 48.600 | 47.600 | 48.000 | 46.286 | 525,132 |
| 2026-08-13 | 48.350 | 48.350 | 47.600 | 47.850 | 46.141 | 514,027 |
| 2026-08-12 | 47.800 | 48.350 | 47.340 | 47.600 | 45.900 | 735,945 |
| 2026-08-11 | 48.100 | 48.600 | 47.500 | 48.000 | 46.286 | 449,238 |
| 2026-08-10 | 47.400 | 48.550 | 47.150 | 47.900 | 46.189 | 1,285,053 |
| 2026-08-07 | 46.500 | 48.500 | 46.350 | 47.500 | 45.804 | 1,727,370 |
| 2026-08-06 | 46.200 | 47.950 | 46.200 | 46.600 | 44.936 | 1,855,853 |
| 2026-08-05 | 45.000 | 48.550 | 45.000 | 46.500 | 44.839 | 5,759,349 |
| 2026-08-04 | 45.500 | 46.700 | 45.000 | 46.550 | 44.888 | 1,460,745 |
| 2026-08-03 | 47.000 | 48.550 | 45.163 | 45.800 | 44.164 | 1,150,691 |
| 2026-07-31 | 46.000 | 48.550 | 46.000 | 46.000 | 44.357 | 8,629,134 |
| 2026-07-30 | 46.550 | 47.350 | 44.275 | 45.600 | 43.971 | 1,538,581 |
| 2026-07-29 | 46.300 | 48.500 | 46.300 | 46.600 | 43.248 | 2,369,648 |
| 2026-07-28 | 47.100 | 48.500 | 46.000 | 47.000 | 43.619 | 1,304,318 |
Page 1 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.