Block Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.225 | 1.300 | 1.208 | 1.275 | 1.275 | 231,601 |
| 2024-06-11 | 1.325 | 1.350 | 1.206 | 1.225 | 1.225 | 1,210,536 |
| 2024-06-10 | 1.350 | 1.400 | 1.303 | 1.325 | 1.325 | 1,479,728 |
| 2024-06-07 | 1.350 | 1.400 | 1.334 | 1.350 | 1.350 | 69,781 |
| 2024-06-06 | 1.350 | 1.400 | 1.334 | 1.350 | 1.350 | 100,000 |
| 2024-06-05 | 1.325 | 1.350 | 1.305 | 1.350 | 1.350 | 93,553 |
| 2024-06-04 | 1.308 | 1.350 | 1.308 | 1.325 | 1.325 | 884,398 |
| 2024-06-03 | 1.275 | 1.275 | 1.233 | 1.275 | 1.275 | 406 |
| 2024-05-31 | 1.233 | 1.349 | 1.233 | 1.275 | 1.275 | 241,928 |
| 2024-05-30 | 1.225 | 1.300 | 1.216 | 1.225 | 1.225 | 443,385 |
| 2024-05-29 | 1.301 | 1.301 | 1.152 | 1.225 | 1.225 | 950,761 |
| 2024-05-28 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 2,449,270 |
| 2024-05-24 | 1.475 | 1.475 | 1.350 | 1.475 | 1.475 | 268,641 |
| 2024-05-23 | 1.350 | 1.484 | 1.350 | 1.475 | 1.475 | 1,623,605 |
| 2024-05-22 | 1.325 | 1.350 | 1.301 | 1.325 | 1.325 | 894,627 |
| 2024-05-21 | 1.325 | 1.345 | 1.301 | 1.325 | 1.325 | 280,020 |
| 2024-05-20 | 1.410 | 1.410 | 1.301 | 1.325 | 1.325 | 852,552 |
| 2024-05-17 | 1.450 | 1.450 | 1.325 | 1.425 | 1.425 | 2,520,377 |
| 2024-05-16 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 320,738 |
| 2024-05-15 | 1.550 | 1.599 | 1.500 | 1.550 | 1.550 | 735,056 |
| 2024-05-14 | 1.650 | 1.685 | 1.500 | 1.550 | 1.550 | 1,030,285 |
| 2024-05-13 | 1.730 | 1.730 | 1.600 | 1.650 | 1.650 | 633,905 |
| 2024-05-10 | 1.750 | 1.750 | 1.652 | 1.750 | 1.750 | 218,907 |
| 2024-05-09 | 1.750 | 1.850 | 1.650 | 1.750 | 1.750 | 1,577,546 |
| 2024-05-08 | 1.655 | 1.900 | 1.655 | 1.750 | 1.750 | 4,729,167 |
| 2024-05-07 | 1.600 | 1.640 | 1.500 | 1.600 | 1.600 | 2,793,374 |
| 2024-05-03 | 1.650 | 1.670 | 1.513 | 1.600 | 1.600 | 3,643,922 |
| 2024-05-02 | 1.750 | 1.765 | 1.560 | 1.650 | 1.650 | 3,737,298 |
| 2024-05-01 | 1.700 | 1.900 | 1.601 | 1.750 | 1.750 | 2,390,355 |
| 2024-04-30 | 1.750 | 1.898 | 1.600 | 1.650 | 1.650 | 2,207,432 |
| 2024-04-29 | 1.800 | 1.800 | 1.560 | 1.750 | 1.750 | 4,870,649 |
| 2024-04-26 | 1.800 | 1.885 | 1.708 | 1.800 | 1.800 | 3,196,660 |
| 2024-04-25 | 1.775 | 2.000 | 1.728 | 1.800 | 1.800 | 5,342,972 |
| 2024-04-24 | 1.703 | 2.000 | 1.703 | 1.775 | 1.775 | 11,466,450 |
| 2024-04-23 | 1.500 | 1.799 | 1.478 | 1.675 | 1.675 | 3,568,019 |
| 2024-04-22 | 1.500 | 1.570 | 1.436 | 1.500 | 1.500 | 1,128,390 |
| 2024-04-19 | 1.400 | 1.600 | 1.300 | 1.500 | 1.500 | 5,984,319 |
| 2024-04-18 | 1.450 | 1.499 | 1.371 | 1.400 | 1.400 | 2,938,231 |
| 2024-04-17 | 1.355 | 1.600 | 1.355 | 1.450 | 1.450 | 6,504,972 |
| 2024-04-16 | 1.150 | 1.390 | 1.110 | 1.350 | 1.350 | 7,176,020 |
| 2024-04-15 | 1.100 | 1.188 | 1.000 | 1.150 | 1.150 | 2,967,599 |
| 2024-04-12 | 1.100 | 1.135 | 1.025 | 1.100 | 1.100 | 190,609 |
| 2024-04-11 | 1.100 | 1.190 | 1.000 | 1.100 | 1.100 | 3,259,303 |
| 2024-04-10 | 1.100 | 1.164 | 1.000 | 1.100 | 1.100 | 5,483,948 |
| 2024-04-09 | 1.150 | 1.200 | 1.056 | 1.100 | 1.100 | 3,980,424 |
| 2024-04-08 | 0.975 | 1.200 | 0.900 | 1.150 | 1.150 | 8,908,330 |
| 2024-04-05 | 0.975 | 1.033 | 0.975 | 0.975 | 0.975 | 634,768 |
| 2024-04-04 | 0.950 | 1.000 | 0.901 | 0.950 | 0.950 | 2,440,487 |
| 2024-04-03 | 0.950 | 0.960 | 0.900 | 0.950 | 0.950 | 789,409 |
| 2024-04-02 | 0.975 | 1.049 | 0.900 | 0.950 | 0.950 | 6,918,531 |
| 2024-03-28 | 0.875 | 1.049 | 0.850 | 0.975 | 0.975 | 4,883,336 |
| 2024-03-27 | 0.875 | 0.949 | 0.864 | 0.875 | 0.875 | 1,137,248 |
| 2024-03-26 | 0.925 | 0.931 | 0.864 | 0.875 | 0.875 | 693,516 |
| 2024-03-25 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 214,346 |
| 2024-03-22 | 0.925 | 0.933 | 0.925 | 0.925 | 0.925 | 112,391 |
| 2024-03-21 | 0.925 | 0.933 | 0.900 | 0.925 | 0.925 | 867,742 |
| 2024-03-20 | 0.925 | 0.934 | 0.901 | 0.925 | 0.925 | 711,702 |
| 2024-03-19 | 1.000 | 1.015 | 0.918 | 0.950 | 0.950 | 767,671 |
| 2024-03-18 | 1.000 | 1.026 | 0.950 | 1.000 | 1.000 | 2,786,376 |
| 2024-03-15 | 0.950 | 1.030 | 0.940 | 1.000 | 1.000 | 1,432,852 |
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.