Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.700	0.738	0.700	0.700	0.700	9,482
2023-12-15	0.700	0.750	0.660	0.700	0.700	1,249,680
2023-12-14	0.750	0.750	0.688	0.700	0.700	1,236,974
2023-12-13	0.725	0.750	0.670	0.750	0.750	3,368,599
2023-12-12	0.750	0.750	0.701	0.725	0.725	1,473,718
2023-12-11	0.838	0.838	0.700	0.750	0.750	9,494,900
2023-12-08	0.850	0.899	0.810	0.825	0.825	466,066
2023-12-07	0.850	0.850	0.830	0.850	0.850	782,219
2023-12-06	0.850	0.850	0.801	0.850	0.850	335,047
2023-12-05	0.850	0.850	0.849	0.850	0.850	150,943
2023-12-04	0.850	0.862	0.800	0.850	0.850	2,873,252
2023-12-01	0.900	0.906	0.825	0.850	0.850	1,939,548
2023-11-30	0.900	0.900	0.865	0.900	0.900	597,729
2023-11-29	0.900	0.920	0.862	0.900	0.900	128,839
2023-11-28	0.900	0.930	0.860	0.900	0.900	230,000
2023-11-27	0.940	0.940	0.855	0.900	0.900	4,099,145
2023-11-24	0.950	0.950	0.925	0.950	0.950	609,168
2023-11-23	0.950	0.950	0.915	0.950	0.950	763,089
2023-11-22	0.950	0.950	0.925	0.950	0.950	268,874
2023-11-21	0.950	0.950	0.925	0.950	0.950	344,101
2023-11-20	0.950	0.999	0.925	0.950	0.950	653,764
2023-11-17	0.950	0.987	0.901	0.950	0.950	925,719
2023-11-16	0.950	0.950	0.901	0.950	0.950	97
2023-11-15	0.950	0.989	0.936	0.950	0.950	460,895
2023-11-14	0.975	1.010	0.936	0.950	0.950	86,601
2023-11-13	0.975	1.010	0.936	0.975	0.975	616,514
2023-11-10	0.975	1.010	0.951	0.975	0.975	287,267
2023-11-09	0.975	1.015	0.968	0.975	0.975	722,010
2023-11-08	0.975	1.023	0.968	0.975	0.975	258,653
2023-11-07	0.975	1.033	0.951	0.975	0.975	491,615
2023-11-06	0.975	1.030	0.951	0.975	0.975	118,824
2023-11-03	0.975	0.975	0.975	0.975	0.975	0
2023-11-02	0.975	1.033	0.951	0.975	0.975	685,998
2023-11-01	1.000	1.042	0.975	0.975	0.975	248,372
2023-10-31	1.025	1.050	1.025	1.050	1.050	460,086
2023-10-30	0.975	1.000	0.965	0.975	0.975	781,766
2023-10-27	0.975	1.000	0.951	0.975	0.975	294,000
2023-10-26	1.025	1.042	0.951	0.975	0.975	142,562
2023-10-25	1.025	1.070	1.000	1.025	1.025	205,000
2023-10-24	1.025	1.088	0.973	1.025	1.025	1,075,608
2023-10-23	1.025	1.099	0.975	1.025	1.025	78,835
2023-10-20	1.025	1.090	0.950	1.025	1.025	1,362,433
2023-10-19	1.025	1.025	0.975	1.025	1.025	153,792
2023-10-18	1.025	1.050	0.950	1.025	1.025	157,629
2023-10-17	0.975	1.063	0.973	1.025	1.025	1,704,738
2023-10-16	1.000	1.038	0.972	0.975	0.975	1,295,242
2023-10-13	1.000	1.020	0.951	1.000	1.000	2,040,341
2023-10-12	1.075	1.100	0.960	1.000	1.000	5,025,576
2023-10-11	1.075	1.140	1.001	1.075	1.075	3,521,562
2023-10-10	1.075	1.075	1.047	1.075	1.075	188,920
2023-10-09	1.075	1.140	1.075	1.075	1.075	97,382
2023-10-06	1.075	1.143	1.033	1.075	1.075	420,405
2023-10-05	1.075	1.148	1.025	1.075	1.075	821,749
2023-10-04	1.100	1.130	1.075	1.075	1.075	1,068,051
2023-10-03	1.150	1.150	1.011	1.100	1.100	6,609,375
2023-10-02	1.150	1.199	1.100	1.150	1.150	968,787
2023-09-29	1.175	1.249	1.120	1.150	1.150	1,641,805
2023-09-28	1.175	1.200	1.100	1.150	1.150	1,278,665
2023-09-27	1.200	1.240	1.150	1.175	1.175	1,561,176
2023-09-26	1.500	1.530	1.158	1.200	1.200	4,262,016

← NewerPage 13 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.