Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.100	1.150	1.050	1.120	1.120	4,932,649
2026-05-05	1.100	1.150	1.050	1.100	1.100	7,010,124
2026-05-01	1.075	1.150	1.050	1.100	1.100	6,268,305
2026-04-30	1.100	1.100	1.066	1.075	1.075	10,890,121
2026-04-29	1.125	1.150	1.050	1.100	1.100	6,470,540
2026-04-28	1.150	1.222	1.100	1.125	1.125	12,973,430
2026-04-27	1.175	1.300	1.100	1.200	1.200	2,605,550
2026-04-24	1.156	1.250	1.156	1.200	1.200	3,895,166
2026-04-23	1.150	1.250	1.100	1.150	1.150	10,413,130
2026-04-22	1.250	1.300	1.150	1.200	1.200	7,279,348
2026-04-21	1.325	1.332	1.213	1.250	1.250	5,186,861
2026-04-20	1.375	1.400	1.250	1.325	1.325	10,148,240
2026-04-17	1.325	1.500	1.266	1.375	1.375	13,811,706
2026-04-16	1.400	1.500	1.258	1.325	1.325	13,922,368
2026-04-15	1.550	1.600	1.370	1.480	1.480	12,876,498
2026-04-14	1.400	1.900	1.300	1.550	1.550	63,318,488
2026-04-13	1.325	1.400	1.250	1.325	1.325	1,501,017
2026-04-10	1.200	1.400	1.100	1.325	1.325	6,473,603
2026-04-09	1.200	1.300	1.186	1.200	1.200	2,052,995
2026-04-08	1.225	1.300	1.100	1.200	1.200	7,864,661
2026-04-07	1.225	1.300	1.150	1.225	1.225	8,891,957
2026-04-02	1.325	1.390	1.175	1.225	1.225	6,748,393
2026-04-01	1.300	1.400	1.200	1.300	1.300	12,190,760
2026-03-31	1.200	1.400	1.170	1.220	1.220	7,342,493
2026-03-30	1.150	1.300	1.100	1.200	1.200	2,164,200
2026-03-27	1.150	1.200	1.100	1.100	1.100	5,783,483
2026-03-26	1.150	1.300	1.100	1.100	1.100	5,336,711
2026-03-25	1.025	1.200	1.000	1.140	1.140	5,814,518
2026-03-24	1.050	1.200	1.015	1.075	1.075	2,992,551
2026-03-23	1.075	1.200	1.000	1.050	1.050	3,313,495
2026-03-20	1.025	1.150	0.950	1.075	1.075	6,676,079
2026-03-19	1.025	1.100	0.950	1.025	1.025	1,647,414
2026-03-18	1.050	1.100	0.975	1.025	1.025	885,858
2026-03-17	1.025	1.100	1.000	1.050	1.050	1,949,755
2026-03-16	1.025	1.100	0.950	0.975	0.975	2,296,029
2026-03-13	1.050	1.150	1.000	1.025	1.025	3,020,389
2026-03-12	1.050	1.150	0.950	1.120	1.120	1,247,016
2026-03-11	1.044	1.150	1.044	1.050	1.050	2,082,958
2026-03-10	1.025	1.100	0.950	1.025	1.025	2,111,760
2026-03-09	1.025	1.100	0.950	1.025	1.025	1,396,441
2026-03-06	1.025	1.025	0.950	1.025	1.025	1,433,910
2026-03-05	1.025	1.100	0.950	1.025	1.025	257,458
2026-03-04	1.000	1.100	0.950	1.025	1.025	1,170,791
2026-03-03	0.975	1.050	0.955	1.000	1.000	3,043,373
2026-03-02	1.100	1.150	0.950	0.950	0.950	6,072,969
2026-02-27	0.994	1.080	0.994	1.050	1.050	3,666,403
2026-02-26	1.000	1.020	0.965	0.975	0.975	4,545,380
2026-02-25	0.975	1.015	0.937	1.000	1.000	3,238,234
2026-02-24	1.025	1.050	0.930	0.975	0.975	3,067,316
2026-02-23	1.075	1.150	1.000	1.025	1.025	3,288,081
2026-02-20	1.125	1.250	1.015	1.075	1.075	12,046,219
2026-02-19	1.050	1.175	1.000	1.125	1.125	11,611,752
2026-02-18	1.125	1.200	1.000	1.050	1.050	5,849,736
2026-02-17	1.025	1.200	0.960	1.125	1.125	2,761,159
2026-02-16	1.075	1.135	1.000	1.025	1.025	3,632,713
2026-02-13	0.925	1.100	0.905	0.975	0.975	11,617,171
2026-02-12	0.950	0.950	0.915	0.925	0.925	1,845,379
2026-02-11	1.063	1.063	0.935	0.950	0.950	5,502,166
2026-02-10	1.000	1.200	0.900	1.025	1.025	9,468,362
2026-02-09	1.100	1.100	0.900	1.010	1.010	4,410,290

← NewerPage 3 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.