Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.475	1.535	1.402	1.500	1.500	213,488
2023-09-22	1.400	1.500	1.325	1.475	1.475	3,234,017
2023-09-21	1.400	1.413	1.313	1.400	1.400	453,045
2023-09-20	1.400	1.498	1.310	1.400	1.400	831,019
2023-09-19	1.400	1.413	1.302	1.400	1.400	317,198
2023-09-18	1.400	1.418	1.305	1.400	1.400	426,415
2023-09-15	1.400	1.425	1.310	1.400	1.400	94,542
2023-09-14	1.400	1.498	1.310	1.400	1.400	267,191
2023-09-13	1.400	1.450	1.305	1.400	1.400	127,951
2023-09-12	1.375	1.498	1.305	1.400	1.400	1,616,599
2023-09-11	1.313	1.498	1.313	1.375	1.375	888,451
2023-09-08	1.300	1.398	1.200	1.300	1.300	302,383
2023-09-07	1.300	1.398	1.227	1.300	1.300	1,620,907
2023-09-06	1.300	1.350	1.227	1.300	1.300	554,259
2023-09-05	1.300	1.318	1.225	1.300	1.300	201,800
2023-09-04	1.300	1.380	1.200	1.300	1.300	2,297,939
2023-09-01	1.400	1.435	1.300	1.300	1.300	231,889
2023-08-31	1.425	1.548	1.300	1.400	1.400	1,782,272
2023-08-30	1.280	1.500	1.280	1.350	1.350	1,150,001
2023-08-29	1.250	1.299	1.210	1.250	1.250	73,059
2023-08-25	1.250	1.300	1.210	1.250	1.250	442,810
2023-08-24	1.250	1.300	1.250	1.250	1.250	475,437
2023-08-23	1.225	1.300	1.210	1.250	1.250	1,062,403
2023-08-22	1.175	1.225	1.168	1.225	1.225	1,735,861
2023-08-21	1.175	1.250	1.168	1.175	1.175	388,351
2023-08-18	1.150	1.240	1.150	1.175	1.175	1,599,026
2023-08-17	1.100	1.150	1.080	1.100	1.100	758,332
2023-08-16	1.075	1.125	1.055	1.100	1.100	450,961
2023-08-15	1.075	1.090	1.025	1.075	1.075	1,138,390
2023-08-14	1.075	1.149	1.055	1.075	1.075	165,686
2023-08-11	1.125	1.139	1.036	1.075	1.075	1,833,797
2023-08-10	1.200	1.225	1.110	1.125	1.125	1,981,340
2023-08-09	1.225	1.275	1.150	1.200	1.200	1,388,104
2023-08-08	1.250	1.250	1.166	1.225	1.225	414,319
2023-08-07	1.250	1.349	1.202	1.275	1.275	797,067
2023-08-04	1.250	1.289	1.200	1.250	1.250	717,887
2023-08-03	1.275	1.299	1.250	1.250	1.250	663
2023-08-02	1.275	1.313	1.206	1.250	1.250	640,110
2023-08-01	1.275	1.275	1.205	1.275	1.275	819,927
2023-07-31	1.275	1.349	1.233	1.275	1.275	408,336
2023-07-28	1.275	1.349	1.225	1.275	1.275	327,674
2023-07-27	1.250	1.300	1.233	1.275	1.275	271,700
2023-07-26	1.300	1.398	1.202	1.275	1.275	1,343,832
2023-07-25	1.300	1.320	1.200	1.300	1.300	787,962
2023-07-24	1.300	1.320	1.220	1.300	1.300	966,502
2023-07-21	1.225	1.340	1.220	1.300	1.300	855,597
2023-07-20	1.225	1.250	1.200	1.225	1.225	556,717
2023-07-19	1.300	1.318	1.225	1.225	1.225	987,944
2023-07-18	1.300	1.318	1.225	1.300	1.300	148,727
2023-07-17	1.215	1.385	1.215	1.300	1.300	2,122,668
2023-07-14	1.175	1.249	1.175	1.175	1.175	443,696
2023-07-13	1.150	1.249	1.140	1.175	1.175	1,234,791
2023-07-12	1.150	1.150	1.138	1.150	1.150	244,908
2023-07-11	1.200	1.220	1.133	1.150	1.150	852,095
2023-07-10	1.223	1.223	1.157	1.200	1.200	531,662
2023-07-07	1.225	1.225	1.200	1.225	1.225	554,793
2023-07-06	1.235	1.235	1.200	1.225	1.225	1,301,190
2023-07-05	1.300	1.370	1.201	1.250	1.250	1,471,041
2023-07-04	1.250	1.345	1.202	1.300	1.300	925,361
2023-07-03	1.311	1.311	1.200	1.225	1.225	2,063,226

← NewerPage 14 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.