Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.050	1.050	0.958	1.000	1.000	2,032,881
2026-07-29	1.050	1.100	1.000	1.050	1.050	1,304,351
2026-07-28	1.050	1.100	1.030	1.050	1.050	781,161
2026-07-27	1.025	1.090	1.011	1.050	1.050	3,132,413
2026-07-24	0.989	1.039	0.989	1.025	1.025	3,055,605
2026-07-23	1.025	1.100	0.960	0.975	0.975	1,285,916
2026-07-22	0.918	1.100	0.918	1.025	1.025	19,449,155
2026-07-21	0.900	0.900	0.900	0.900	0.900	0
2026-07-20	0.900	0.950	0.850	0.900	0.900	1,814,908
2026-07-17	0.900	0.922	0.900	0.900	0.900	204,785
2026-07-16	0.900	0.900	0.873	0.900	0.900	450,000
2026-07-15	0.900	0.925	0.866	0.900	0.900	188,373
2026-07-14	0.875	0.930	0.871	0.900	0.900	3,278,766
2026-07-13	0.875	0.888	0.850	0.875	0.875	68,623
2026-07-10	0.875	0.875	0.850	0.875	0.875	1,317,675
2026-07-09	0.900	0.903	0.860	0.875	0.875	8,401,125
2026-07-08	0.900	0.950	0.860	0.900	0.900	472,759
2026-07-07	0.950	0.950	0.855	0.900	0.900	3,005,930
2026-07-06	0.950	0.950	0.937	0.950	0.950	160,000
2026-07-03	0.950	0.950	0.937	0.950	0.950	937,298
2026-07-02	0.950	0.950	0.900	0.950	0.950	672,400
2026-07-01	0.950	0.950	0.902	0.950	0.950	56,994
2026-06-30	0.950	0.950	0.918	0.950	0.950	970,000
2026-06-29	0.950	0.965	0.900	0.950	0.950	300,157
2026-06-26	0.975	1.000	0.927	0.950	0.950	2,835,502
2026-06-25	0.975	0.975	0.952	0.975	0.975	1,279,546
2026-06-24	0.975	1.000	0.950	0.975	0.975	1,781,012
2026-06-23	0.975	1.000	0.952	0.975	0.975	111,762
2026-06-22	0.925	1.000	0.909	0.975	0.975	7,746,781
2026-06-19	0.875	0.950	0.850	0.925	0.925	2,453,757
2026-06-18	0.925	0.950	0.850	0.900	0.900	2,481,874
2026-06-17	0.925	0.950	0.900	0.925	0.925	301,860
2026-06-16	0.950	1.000	0.900	0.925	0.925	1,430,592
2026-06-15	0.950	1.000	0.925	0.950	0.950	713,174
2026-06-12	0.950	0.968	0.900	0.950	0.950	3,440,179
2026-06-11	0.950	1.000	0.900	0.930	0.930	24,977,501
2026-06-10	0.950	0.950	0.900	0.950	0.950	457,123
2026-06-09	0.950	1.000	0.950	0.950	0.950	21,099
2026-06-08	0.975	1.000	0.911	0.950	0.950	1,427,428
2026-06-05	0.975	1.022	0.950	0.975	0.975	1,624,357
2026-06-04	1.025	1.100	0.945	1.000	1.000	3,290,935
2026-06-03	1.050	1.100	0.975	1.025	1.025	5,010,600
2026-06-02	1.050	1.100	1.000	1.050	1.050	1,844,562
2026-06-01	1.050	1.100	1.022	1.050	1.050	3,504,968
2026-05-29	1.025	1.035	1.016	1.025	1.025	1,002,381
2026-05-28	1.025	1.035	1.015	1.025	1.025	205,570
2026-05-27	1.050	1.078	1.000	1.025	1.025	2,792,778
2026-05-26	1.069	1.069	1.025	1.050	1.050	2,037,813
2026-05-22	1.075	1.100	1.050	1.075	1.075	4,982,580
2026-05-21	1.051	1.138	1.051	1.075	1.075	10,323,916
2026-05-20	1.025	1.100	1.011	1.050	1.050	25,934,340
2026-05-19	1.050	1.100	1.000	1.025	1.025	8,549,990
2026-05-18	1.050	1.100	1.000	1.050	1.050	2,297,439
2026-05-15	1.050	1.055	1.000	1.050	1.050	3,661,264
2026-05-14	1.050	1.100	1.030	1.050	1.050	2,791,904
2026-05-13	1.050	1.100	1.037	1.050	1.050	1,073,541
2026-05-12	1.075	1.100	1.025	1.050	1.050	3,385,496
2026-05-11	1.075	1.088	1.053	1.075	1.075	2,512,528
2026-05-08	1.100	1.150	1.058	1.075	1.075	2,937,308
2026-05-07	1.100	1.115	1.050	1.100	1.100	1,927,241

← NewerPage 2 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.