Block Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.300 | 2.390 | 2.150 | 2.225 | 2.225 | 2,592,936 |
| 2022-10-11 | 2.000 | 2.300 | 1.920 | 2.300 | 2.300 | 3,687,492 |
| 2022-10-10 | 1.900 | 2.090 | 1.833 | 2.000 | 2.000 | 3,009,882 |
| 2022-10-07 | 1.900 | 2.000 | 1.840 | 1.900 | 1.900 | 1,467,643 |
| 2022-10-06 | 1.950 | 2.055 | 1.840 | 1.900 | 1.900 | 2,617,395 |
| 2022-10-05 | 1.758 | 2.100 | 1.758 | 1.950 | 1.950 | 21,158,891 |
| 2022-10-04 | 1.675 | 1.852 | 1.645 | 1.700 | 1.700 | 1,682,021 |
| 2022-10-03 | 1.750 | 1.800 | 1.625 | 1.675 | 1.675 | 3,036,999 |
| 2022-09-30 | 1.650 | 1.800 | 1.628 | 1.750 | 1.750 | 1,757,683 |
| 2022-09-29 | 1.700 | 1.720 | 1.625 | 1.650 | 1.650 | 1,443,992 |
| 2022-09-28 | 1.740 | 1.740 | 1.628 | 1.700 | 1.700 | 1,448,369 |
| 2022-09-27 | 1.890 | 1.890 | 1.700 | 1.750 | 1.750 | 995,358 |
| 2022-09-26 | 1.875 | 1.990 | 1.713 | 1.800 | 1.800 | 1,905,026 |
| 2022-09-23 | 1.875 | 1.880 | 1.775 | 1.875 | 1.875 | 4,341,512 |
| 2022-09-22 | 1.875 | 2.000 | 1.820 | 1.875 | 1.875 | 328,073 |
| 2022-09-21 | 1.875 | 1.970 | 1.781 | 1.875 | 1.875 | 2,091,251 |
| 2022-09-20 | 1.775 | 2.000 | 1.775 | 1.875 | 1.875 | 687,122 |
| 2022-09-16 | 1.775 | 1.800 | 1.750 | 1.775 | 1.775 | 5,910,843 |
| 2022-09-15 | 1.750 | 1.800 | 1.700 | 1.775 | 1.775 | 1,625,749 |
| 2022-09-14 | 1.875 | 1.919 | 1.675 | 1.750 | 1.750 | 1,415,732 |
| 2022-09-13 | 1.900 | 2.146 | 1.900 | 1.900 | 1.900 | 9,566,621 |
| 2022-09-12 | 1.900 | 1.996 | 1.855 | 1.900 | 1.900 | 408,883 |
| 2022-09-09 | 1.900 | 1.950 | 1.800 | 1.900 | 1.900 | 1,470,317 |
| 2022-09-08 | 2.000 | 2.020 | 1.900 | 1.900 | 1.900 | 1,749,662 |
| 2022-09-07 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 7,880,199 |
| 2022-09-06 | 1.900 | 2.145 | 1.855 | 2.050 | 2.050 | 4,628,799 |
| 2022-09-05 | 1.525 | 2.069 | 1.500 | 1.950 | 1.950 | 15,959,600 |
| 2022-09-02 | 1.550 | 1.599 | 1.422 | 1.525 | 1.525 | 497,920 |
| 2022-09-01 | 1.600 | 1.700 | 1.522 | 1.550 | 1.550 | 2,828,158 |
| 2022-08-31 | 1.440 | 1.603 | 1.440 | 1.600 | 1.600 | 2,681,626 |
| 2022-08-30 | 1.350 | 1.450 | 1.323 | 1.400 | 1.400 | 2,991,481 |
| 2022-08-26 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 1,954,683 |
| 2022-08-25 | 1.350 | 1.450 | 1.320 | 1.350 | 1.350 | 124,482 |
| 2022-08-24 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 6,481,662 |
| 2022-08-23 | 1.425 | 1.453 | 1.350 | 1.400 | 1.400 | 562,000 |
| 2022-08-22 | 1.450 | 1.470 | 1.402 | 1.425 | 1.425 | 1,286,601 |
| 2022-08-19 | 1.450 | 1.475 | 1.420 | 1.450 | 1.450 | 107,341 |
| 2022-08-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-08-17 | 1.430 | 1.475 | 1.430 | 1.450 | 1.450 | 779,253 |
| 2022-08-16 | 1.425 | 1.475 | 1.400 | 1.425 | 1.425 | 790,898 |
| 2022-08-15 | 1.500 | 1.594 | 1.420 | 1.450 | 1.450 | 1,666,224 |
| 2022-08-12 | 1.500 | 1.620 | 1.420 | 1.620 | 1.620 | 167,037 |
| 2022-08-11 | 1.410 | 1.600 | 1.410 | 1.500 | 1.500 | 274,645 |
| 2022-08-10 | 1.400 | 1.500 | 1.340 | 1.400 | 1.400 | 1,388,633 |
| 2022-08-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-08-08 | 1.400 | 1.500 | 1.377 | 1.400 | 1.400 | 30,864 |
| 2022-08-05 | 1.400 | 1.489 | 1.377 | 1.400 | 1.400 | 712,579 |
| 2022-08-04 | 1.450 | 1.475 | 1.380 | 1.400 | 1.400 | 776,979 |
| 2022-08-03 | 1.400 | 1.585 | 1.300 | 1.450 | 1.450 | 3,527,100 |
| 2022-08-02 | 1.400 | 1.410 | 1.305 | 1.400 | 1.400 | 1,640,996 |
| 2022-08-01 | 1.440 | 1.440 | 1.320 | 1.400 | 1.400 | 952,733 |
| 2022-07-29 | 1.450 | 1.520 | 1.380 | 1.450 | 1.450 | 496,434 |
| 2022-07-28 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 10,000 |
| 2022-07-27 | 1.450 | 1.525 | 1.450 | 1.450 | 1.450 | 1,208,794 |
| 2022-07-26 | 1.400 | 1.595 | 1.350 | 1.450 | 1.450 | 885,945 |
| 2022-07-25 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 674,958 |
| 2022-07-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 119,333 |
| 2022-07-21 | 1.450 | 1.503 | 1.450 | 1.450 | 1.450 | 1,343,370 |
| 2022-07-20 | 1.450 | 1.490 | 1.351 | 1.400 | 1.400 | 560,568 |
| 2022-07-19 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 1,136,239 |
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.