Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.725	0.747	0.713	0.725	0.725	93,737
2025-11-10	0.725	0.750	0.713	0.725	0.725	2,309,627
2025-11-07	0.725	0.775	0.700	0.775	0.775	5,099,466
2025-11-06	0.800	0.800	0.710	0.725	0.725	9,501,277
2025-11-05	0.850	0.900	0.823	0.850	0.850	7,951
2025-11-04	0.850	0.900	0.800	0.850	0.850	359,964
2025-11-03	0.811	0.900	0.811	0.850	0.850	1,774,508
2025-10-31	0.800	0.850	0.785	0.800	0.800	202,653
2025-10-30	0.800	0.850	0.800	0.800	0.800	93,719
2025-10-29	0.800	0.850	0.800	0.800	0.800	598,370
2025-10-28	0.800	0.844	0.800	0.800	0.800	707,829
2025-10-27	0.800	0.848	0.772	0.800	0.800	705,804
2025-10-24	0.800	0.800	0.770	0.800	0.800	122,222
2025-10-23	0.800	0.834	0.800	0.800	0.800	29,278
2025-10-22	0.850	0.850	0.763	0.800	0.800	1,257,682
2025-10-21	0.850	0.895	0.800	0.850	0.850	1,271,231
2025-10-20	0.800	0.894	0.783	0.850	0.850	2,138,665
2025-10-17	0.800	0.844	0.760	0.800	0.800	3,829,930
2025-10-16	0.800	0.829	0.760	0.800	0.800	839,373
2025-10-15	0.853	0.853	0.770	0.800	0.800	9,110,748
2025-10-14	0.850	0.897	0.813	0.875	0.875	4,330,245
2025-10-13	0.850	0.893	0.828	0.850	0.850	3,755,645
2025-10-10	0.850	0.893	0.826	0.850	0.850	650,502
2025-10-09	0.850	0.893	0.826	0.850	0.850	266,999
2025-10-08	0.850	0.900	0.800	0.850	0.850	231,105
2025-10-07	0.850	0.894	0.835	0.850	0.850	1,338,031
2025-10-06	0.850	0.879	0.826	0.850	0.850	261,786
2025-10-03	0.850	0.879	0.850	0.850	0.850	38,357
2025-10-02	0.850	0.880	0.826	0.850	0.850	390,596
2025-10-01	0.850	0.880	0.843	0.850	0.850	65,571
2025-09-30	0.850	0.880	0.800	0.850	0.850	350,849
2025-09-29	0.850	0.890	0.840	0.850	0.850	1,432,274
2025-09-26	0.850	0.887	0.840	0.850	0.850	1,124,902
2025-09-25	0.850	0.850	0.800	0.850	0.850	7,269
2025-09-24	0.894	0.894	0.803	0.850	0.850	4,778,068
2025-09-23	0.925	0.940	0.859	0.925	0.925	286,338
2025-09-22	0.925	1.000	0.925	0.925	0.925	68,253
2025-09-19	0.925	1.000	0.874	0.925	0.925	658,340
2025-09-18	0.900	0.950	0.825	0.850	0.850	2,105,150
2025-09-17	0.900	0.930	0.861	0.900	0.900	303,120
2025-09-16	0.950	1.000	0.861	0.900	0.900	1,162,505
2025-09-15	0.950	1.000	0.901	0.950	0.950	303,269
2025-09-12	0.950	1.000	0.900	0.950	0.950	5,231,422
2025-09-11	0.825	0.975	0.813	0.950	0.950	6,550,434
2025-09-10	0.866	0.866	0.813	0.825	0.825	3,396,687
2025-09-09	0.975	0.984	0.865	0.875	0.875	3,602,179
2025-09-08	1.025	1.100	0.910	0.975	0.975	2,414,802
2025-09-05	1.025	1.100	0.965	1.025	1.025	807,472
2025-09-04	0.925	1.250	0.918	1.025	1.025	17,721,752
2025-09-03	0.850	0.900	0.818	0.850	0.850	1,422,374
2025-09-02	0.950	0.950	0.825	0.850	0.850	1,226,652
2025-09-01	0.950	1.000	0.900	0.950	0.950	690,726
2025-08-29	0.950	0.958	0.915	0.950	0.950	1,691,174
2025-08-28	0.950	0.954	0.913	0.950	0.950	230,952
2025-08-27	0.950	0.958	0.910	0.950	0.950	803,367
2025-08-26	0.900	0.975	0.850	0.950	0.950	3,125,868
2025-08-22	0.825	0.850	0.810	0.825	0.825	572,366
2025-08-21	0.825	0.850	0.820	0.825	0.825	944,526
2025-08-20	0.850	0.900	0.800	0.825	0.825	145,388
2025-08-19	0.875	0.900	0.805	0.850	0.850	455,175

← NewerPage 5 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.