Block Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.025 | 1.050 | 1.001 | 1.025 | 1.025 | 139,087 |
| 2024-09-04 | 1.050 | 1.057 | 1.008 | 1.025 | 1.025 | 2,091,054 |
| 2024-09-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-02 | 1.050 | 1.099 | 1.038 | 1.050 | 1.050 | 197,420 |
| 2024-08-30 | 1.050 | 1.094 | 1.050 | 1.050 | 1.050 | 408,445 |
| 2024-08-29 | 1.059 | 1.059 | 1.050 | 1.050 | 1.050 | 194,194 |
| 2024-08-28 | 1.100 | 1.125 | 1.056 | 1.100 | 1.100 | 233,506 |
| 2024-08-27 | 1.100 | 1.140 | 1.053 | 1.100 | 1.100 | 928,235 |
| 2024-08-23 | 1.100 | 1.100 | 1.053 | 1.100 | 1.100 | 250,670 |
| 2024-08-22 | 1.100 | 1.100 | 1.053 | 1.100 | 1.100 | 576,730 |
| 2024-08-21 | 1.100 | 1.118 | 1.053 | 1.100 | 1.100 | 134,330 |
| 2024-08-20 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 93,999 |
| 2024-08-19 | 1.050 | 1.120 | 1.035 | 1.100 | 1.100 | 1,167,918 |
| 2024-08-16 | 1.050 | 1.050 | 1.025 | 1.050 | 1.050 | 23,016 |
| 2024-08-15 | 1.050 | 1.090 | 1.000 | 1.050 | 1.050 | 3,417,300 |
| 2024-08-14 | 1.050 | 1.100 | 1.015 | 1.050 | 1.050 | 1,463,859 |
| 2024-08-13 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 1,362,358 |
| 2024-08-12 | 1.050 | 1.090 | 1.038 | 1.050 | 1.050 | 149,922 |
| 2024-08-09 | 1.050 | 1.080 | 1.036 | 1.050 | 1.050 | 824,453 |
| 2024-08-08 | 1.050 | 1.080 | 1.032 | 1.050 | 1.050 | 479,979 |
| 2024-08-07 | 1.050 | 1.070 | 1.001 | 1.050 | 1.050 | 1,045,785 |
| 2024-08-06 | 1.050 | 1.075 | 1.050 | 1.050 | 1.050 | 100,000 |
| 2024-08-05 | 1.050 | 1.050 | 1.002 | 1.050 | 1.050 | 100,000 |
| 2024-08-02 | 1.100 | 1.138 | 1.050 | 1.100 | 1.100 | 1,210,352 |
| 2024-08-01 | 1.100 | 1.139 | 1.025 | 1.100 | 1.100 | 425,723 |
| 2024-07-31 | 1.100 | 1.138 | 1.002 | 1.100 | 1.100 | 4,903,815 |
| 2024-07-30 | 1.003 | 1.090 | 1.003 | 1.050 | 1.050 | 360,000 |
| 2024-07-29 | 1.000 | 1.000 | 0.953 | 1.000 | 1.000 | 166,010 |
| 2024-07-26 | 0.999 | 1.040 | 0.999 | 1.000 | 1.000 | 529,036 |
| 2024-07-25 | 0.950 | 0.999 | 0.918 | 0.950 | 0.950 | 1,079,938 |
| 2024-07-24 | 0.880 | 0.950 | 0.880 | 0.950 | 0.950 | 1,648,998 |
| 2024-07-23 | 0.890 | 0.890 | 0.825 | 0.850 | 0.850 | 560,419 |
| 2024-07-22 | 0.900 | 0.900 | 0.855 | 0.900 | 0.900 | 501,737 |
| 2024-07-19 | 0.875 | 0.950 | 0.823 | 0.900 | 0.900 | 677,839 |
| 2024-07-18 | 0.950 | 0.950 | 0.900 | 0.925 | 0.925 | 769,493 |
| 2024-07-17 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 71,846 |
| 2024-07-16 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 68,550 |
| 2024-07-15 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 209,563 |
| 2024-07-12 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 686,785 |
| 2024-07-11 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 575,886 |
| 2024-07-10 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 792,301 |
| 2024-07-09 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 663,064 |
| 2024-07-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 179,323 |
| 2024-07-05 | 1.100 | 1.100 | 1.000 | 1.075 | 1.075 | 970,148 |
| 2024-07-04 | 1.100 | 1.106 | 1.045 | 1.100 | 1.100 | 195,000 |
| 2024-07-03 | 1.100 | 1.107 | 1.055 | 1.100 | 1.100 | 320,321 |
| 2024-07-02 | 1.100 | 1.105 | 1.056 | 1.100 | 1.100 | 139,877 |
| 2024-07-01 | 1.100 | 1.108 | 1.100 | 1.100 | 1.100 | 121,106 |
| 2024-06-28 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 87,500 |
| 2024-06-27 | 1.100 | 1.137 | 1.050 | 1.100 | 1.100 | 1,214,358 |
| 2024-06-26 | 1.076 | 1.100 | 1.076 | 1.100 | 1.100 | 259,190 |
| 2024-06-25 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 649,140 |
| 2024-06-24 | 1.150 | 1.184 | 1.067 | 1.075 | 1.075 | 1,077,442 |
| 2024-06-21 | 1.150 | 1.150 | 1.101 | 1.150 | 1.150 | 24,351 |
| 2024-06-20 | 1.150 | 1.187 | 1.101 | 1.150 | 1.150 | 248,371 |
| 2024-06-19 | 1.150 | 1.190 | 1.101 | 1.150 | 1.150 | 275,533 |
| 2024-06-18 | 1.175 | 1.213 | 1.101 | 1.150 | 1.150 | 788,655 |
| 2024-06-17 | 1.200 | 1.225 | 1.118 | 1.175 | 1.175 | 393,267 |
| 2024-06-14 | 1.235 | 1.235 | 1.160 | 1.200 | 1.200 | 751,207 |
| 2024-06-13 | 1.275 | 1.349 | 1.202 | 1.275 | 1.275 | 293,530 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.