Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.100	1.200	1.020	1.100	1.100	789,923
2026-02-05	1.050	1.200	1.044	1.100	1.100	2,012,621
2026-02-04	1.100	1.150	1.042	1.050	1.050	2,740,605
2026-02-03	1.075	1.100	1.035	1.100	1.100	5,294,166
2026-02-02	1.150	1.200	1.011	1.075	1.075	3,602,185
2026-01-30	1.200	1.200	1.100	1.150	1.150	6,466,581
2026-01-29	1.300	1.325	1.163	1.225	1.225	12,086,618
2026-01-28	1.200	1.400	1.100	1.300	1.300	9,359,166
2026-01-27	1.225	1.360	1.100	1.200	1.200	14,317,610
2026-01-26	0.950	1.400	0.933	1.225	1.225	47,825,008
2026-01-23	0.900	1.000	0.875	0.970	0.970	14,253,388
2026-01-22	0.866	0.935	0.866	0.900	0.900	11,077,441
2026-01-21	0.900	0.950	0.830	0.850	0.850	8,208,338
2026-01-20	0.812	1.000	0.812	0.900	0.900	26,848,789
2026-01-19	0.800	0.947	0.750	0.800	0.800	19,404,891
2026-01-16	0.700	0.750	0.687	0.700	0.700	40,754
2026-01-15	0.700	0.700	0.650	0.700	0.700	8,200,058
2026-01-14	0.700	0.700	0.681	0.700	0.700	561,400
2026-01-13	0.675	0.750	0.650	0.700	0.700	3,225,866
2026-01-12	0.653	0.725	0.653	0.675	0.675	6,806,860
2026-01-09	0.675	0.700	0.625	0.650	0.650	8,787,208
2026-01-08	0.720	0.720	0.600	0.650	0.650	33,650,523
2026-01-07	0.750	0.800	0.720	0.750	0.750	375,413
2026-01-06	0.750	0.800	0.750	0.750	0.750	343,591
2026-01-05	0.750	0.800	0.718	0.750	0.750	708,141
2026-01-02	0.750	0.800	0.718	0.750	0.750	27,218,474
2025-12-31	0.750	0.800	0.700	0.750	0.750	7,862,663
2025-12-30	0.720	0.790	0.720	0.750	0.750	5,176,127
2025-12-29	0.700	0.750	0.650	0.700	0.700	10,287,060
2025-12-24	0.752	0.752	0.700	0.700	0.700	4,497,827
2025-12-23	0.800	0.800	0.750	0.800	0.800	894,852
2025-12-22	0.800	0.800	0.750	0.800	0.800	5,679,713
2025-12-19	0.800	0.800	0.750	0.800	0.800	5,520,553
2025-12-18	0.800	0.850	0.765	0.800	0.800	1,158,815
2025-12-17	0.825	0.900	0.750	0.800	0.800	1,361,381
2025-12-16	0.825	0.848	0.750	0.825	0.825	727,013
2025-12-15	0.775	0.900	0.735	0.825	0.825	1,532,450
2025-12-12	0.750	0.800	0.700	0.775	0.775	581,283
2025-12-11	0.800	0.800	0.720	0.750	0.750	8,877,608
2025-12-10	0.830	0.830	0.750	0.800	0.800	3,744,362
2025-12-09	0.825	0.850	0.750	0.850	0.850	3,433,393
2025-12-08	0.725	0.950	0.700	0.825	0.825	38,843,391
2025-12-05	0.620	0.650	0.620	0.650	0.650	3,801,000
2025-12-04	0.650	0.665	0.600	0.600	0.600	2,830,213
2025-12-03	0.670	0.670	0.617	0.650	0.650	4,858,730
2025-12-02	0.660	0.750	0.660	0.700	0.700	3,490,876
2025-12-01	0.650	0.700	0.600	0.650	0.650	73,908
2025-11-28	0.700	0.715	0.625	0.650	0.650	3,463,307
2025-11-27	0.700	0.715	0.669	0.700	0.700	81,697
2025-11-26	0.700	0.715	0.669	0.700	0.700	1,976,474
2025-11-25	0.700	0.715	0.700	0.700	0.700	80,000
2025-11-24	0.700	0.715	0.650	0.700	0.700	459,403
2025-11-21	0.700	0.700	0.700	0.700	0.700	194,908
2025-11-20	0.700	0.700	0.660	0.700	0.700	1,800,933
2025-11-19	0.703	0.703	0.690	0.700	0.700	1,439,109
2025-11-18	0.725	0.725	0.700	0.725	0.725	3,358,127
2025-11-17	0.750	0.750	0.723	0.750	0.750	120,228
2025-11-14	0.750	0.785	0.700	0.750	0.750	11,059
2025-11-13	0.750	0.800	0.750	0.750	0.750	317,197
2025-11-12	0.745	0.750	0.745	0.750	0.750	2,405,725

← NewerPage 4 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.