Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.975	0.990	0.950	0.950	0.950	527,265
2024-03-13	0.975	1.027	0.943	0.975	0.975	636,183
2024-03-12	0.975	1.035	0.935	0.975	0.975	1,153,469
2024-03-11	1.000	1.020	0.975	0.975	0.975	861,581
2024-03-08	1.000	1.020	0.951	1.000	1.000	293,039
2024-03-07	1.039	1.039	0.966	1.000	1.000	780,307
2024-03-06	1.088	1.145	1.000	1.050	1.050	3,348,793
2024-03-05	0.925	1.174	0.913	1.050	1.050	12,561,440
2024-03-04	0.950	1.033	0.905	0.925	0.925	7,779,719
2024-03-01	0.925	0.925	0.900	0.900	0.900	1,999,381
2024-02-29	0.950	0.980	0.925	0.950	0.950	108,497
2024-02-28	0.975	0.989	0.950	0.950	0.950	121,853
2024-02-27	0.975	1.000	0.950	0.975	0.975	1,015,534
2024-02-26	0.950	1.000	0.950	0.975	0.975	1,039,871
2024-02-23	0.925	0.970	0.922	0.950	0.950	175,070
2024-02-22	0.835	0.954	0.835	0.925	0.925	3,820,477
2024-02-21	0.825	0.838	0.813	0.825	0.825	1,443,305
2024-02-20	0.920	0.920	0.825	0.825	0.825	2,592,441
2024-02-19	0.925	0.925	0.871	0.925	0.925	186,607
2024-02-16	0.951	0.951	0.915	0.925	0.925	478,961
2024-02-15	0.975	0.987	0.958	0.975	0.975	213,350
2024-02-14	0.975	1.000	0.958	0.975	0.975	102,240
2024-02-13	1.001	1.001	0.975	0.975	0.975	650,722
2024-02-12	1.050	1.050	1.000	1.050	1.050	318,230
2024-02-09	1.050	1.070	1.000	1.050	1.050	158,355
2024-02-08	1.010	1.100	1.010	1.100	1.100	2,133,451
2024-02-07	0.975	1.000	0.951	0.975	0.975	529,727
2024-02-06	1.000	1.000	0.960	0.975	0.975	731,258
2024-02-05	1.025	1.025	0.960	1.000	1.000	363,455
2024-02-02	1.025	1.030	1.001	1.030	1.030	241,918
2024-02-01	1.025	1.028	1.000	1.025	1.025	90,575
2024-01-31	1.025	1.028	1.000	1.025	1.025	187,708
2024-01-30	1.025	1.038	1.000	1.025	1.025	254,542
2024-01-29	1.025	1.025	1.000	1.025	1.025	259,000
2024-01-26	1.025	1.050	1.000	1.025	1.025	245,152
2024-01-25	1.025	1.050	1.000	1.050	1.050	587,440
2024-01-24	1.025	1.050	1.015	1.025	1.025	531,828
2024-01-23	1.025	1.050	1.000	1.025	1.025	252,083
2024-01-22	1.025	1.048	1.025	1.025	1.025	358,204
2024-01-19	1.048	1.048	1.001	1.025	1.025	1,448,095
2024-01-18	1.075	1.149	1.012	1.050	1.050	898,236
2024-01-17	1.100	1.120	1.002	1.075	1.075	113,212
2024-01-16	1.150	1.167	1.018	1.100	1.100	2,245,545
2024-01-15	0.975	1.075	0.971	1.050	1.050	713,087
2024-01-12	1.040	1.040	0.966	0.975	0.975	1,788,776
2024-01-11	1.001	1.050	1.001	1.050	1.050	237,164
2024-01-10	1.050	1.050	1.000	1.050	1.050	458,400
2024-01-09	1.050	1.050	1.001	1.050	1.050	197,454
2024-01-08	1.050	1.050	1.000	1.050	1.050	209,879
2024-01-05	1.050	1.050	1.000	1.050	1.050	880,186
2024-01-04	1.125	1.180	1.001	1.050	1.050	2,845,035
2024-01-03	1.125	1.220	1.080	1.125	1.125	91,005
2024-01-02	1.175	1.250	1.100	1.250	1.250	1,289,045
2023-12-29	1.175	1.250	1.144	1.175	1.175	1,750,891
2023-12-28	1.100	1.290	1.028	1.175	1.175	3,835,351
2023-12-27	0.925	1.100	0.920	1.100	1.100	4,606,067
2023-12-22	0.875	1.000	0.867	0.925	0.925	3,994,458
2023-12-21	0.825	0.880	0.805	0.825	0.825	377,027
2023-12-20	0.775	0.850	0.765	0.825	0.825	2,005,844
2023-12-19	0.700	0.800	0.662	0.775	0.775	2,720,434

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.