Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.875	0.950	0.800	0.875	0.875	61,989
2025-08-15	0.875	0.950	0.818	0.875	0.875	714,575
2025-08-14	0.875	0.875	0.835	0.875	0.875	795,128
2025-08-13	0.900	0.900	0.870	0.900	0.900	13,688
2025-08-12	0.900	0.950	0.850	0.900	0.900	263,701
2025-08-11	0.875	0.900	0.875	0.875	0.875	111
2025-08-08	0.875	0.900	0.850	0.875	0.875	117,727
2025-08-07	0.875	0.875	0.875	0.875	0.875	0
2025-08-06	0.875	0.875	0.850	0.875	0.875	417,009
2025-08-05	0.900	0.924	0.850	0.875	0.875	2,701,899
2025-08-04	0.900	0.950	0.850	0.900	0.900	2,511
2025-08-01	0.875	0.899	0.875	0.875	0.875	627,506
2025-07-31	0.850	0.850	0.850	0.850	0.850	0
2025-07-30	0.850	0.897	0.850	0.850	0.850	47,159
2025-07-29	0.850	0.900	0.850	0.850	0.850	375,283
2025-07-28	0.850	0.910	0.838	0.850	0.850	648,348
2025-07-25	0.825	0.910	0.822	0.850	0.850	3,192,356
2025-07-24	0.825	0.850	0.822	0.825	0.825	502,960
2025-07-23	0.902	0.902	0.815	0.825	0.825	3,569,112
2025-07-22	0.925	0.937	0.902	0.925	0.925	429,105
2025-07-21	0.925	0.930	0.925	0.925	0.925	21,505
2025-07-18	0.925	0.930	0.902	0.925	0.925	352,152
2025-07-17	0.925	0.925	0.902	0.925	0.925	215,833
2025-07-16	0.925	0.950	0.902	0.925	0.925	151,042
2025-07-15	0.925	0.950	0.900	0.925	0.925	261,289
2025-07-14	0.925	0.925	0.902	0.925	0.925	306,360
2025-07-11	0.925	0.937	0.925	0.925	0.925	335,566
2025-07-10	0.925	0.938	0.900	0.925	0.925	1,890,887
2025-07-09	0.925	0.938	0.916	0.925	0.925	514,494
2025-07-08	0.950	0.950	0.900	0.925	0.925	592,970
2025-07-07	0.950	0.950	0.921	0.950	0.950	284,770
2025-07-04	0.950	0.950	0.923	0.950	0.950	101,650
2025-07-03	0.950	0.990	0.923	0.950	0.950	471,367
2025-07-02	0.950	0.950	0.949	0.950	0.950	225,937
2025-07-01	0.950	0.960	0.900	0.950	0.950	339,107
2025-06-30	0.950	1.000	0.905	0.950	0.950	1,433,037
2025-06-27	0.950	1.000	0.905	0.950	0.950	286,016
2025-06-26	0.950	0.979	0.917	0.950	0.950	162,651
2025-06-25	0.950	1.000	0.913	0.950	0.950	341,780
2025-06-24	0.950	0.980	0.911	0.950	0.950	2,146,892
2025-06-23	0.950	1.000	0.900	0.950	0.950	2,242,870
2025-06-20	0.950	0.970	0.902	0.950	0.950	1,212,458
2025-06-19	0.950	1.000	0.902	0.950	0.950	1,326,876
2025-06-18	0.950	0.950	0.915	0.950	0.950	884,104
2025-06-17	0.950	0.986	0.917	0.950	0.950	1,002,884
2025-06-16	0.987	0.987	0.915	0.950	0.950	1,476,673
2025-06-13	1.025	1.025	0.950	1.025	1.025	681,595
2025-06-12	0.953	0.953	0.950	0.950	0.950	24,724
2025-06-11	1.025	1.025	0.967	1.025	1.025	500,943
2025-06-10	1.025	1.025	0.967	1.025	1.025	204,489
2025-06-09	1.025	1.026	0.950	1.025	1.025	387,715
2025-06-06	1.025	1.100	0.950	1.025	1.025	57,979
2025-06-05	1.025	1.030	0.967	1.025	1.025	19,711
2025-06-04	1.025	1.050	0.979	1.025	1.025	2,190,367
2025-06-03	1.025	1.025	0.950	1.025	1.025	845,187
2025-06-02	1.025	1.039	0.979	1.025	1.025	37,313
2025-05-30	1.025	1.060	0.975	1.000	1.000	374,097
2025-05-29	1.025	1.050	0.950	1.025	1.025	549,935
2025-05-28	1.025	1.039	0.970	1.025	1.025	170,460
2025-05-27	1.000	1.025	0.967	1.025	1.025	165,917

← NewerPage 6 of 22 · 1,262 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.