Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.025	1.060	1.025	1.025	1.025	181,505
2025-05-22	1.025	1.060	0.966	1.025	1.025	793,016
2025-05-21	1.025	1.039	0.977	1.025	1.025	139,978
2025-05-20	1.025	1.044	1.025	1.025	1.025	316,399
2025-05-19	1.000	1.000	0.962	1.000	1.000	1,094,269
2025-05-16	1.000	1.050	0.950	1.000	1.000	273,784
2025-05-15	1.050	1.059	1.016	1.025	1.025	628,718
2025-05-14	1.050	1.059	1.000	1.050	1.050	4,100,771
2025-05-13	1.050	1.059	1.000	1.050	1.050	348,506
2025-05-12	1.050	1.065	1.001	1.050	1.050	986,166
2025-05-09	1.050	1.067	1.000	1.050	1.050	1,045,633
2025-05-08	1.050	1.070	1.000	1.050	1.050	273,900
2025-05-07	0.950	1.085	0.950	1.050	1.050	1,912,164
2025-05-06	0.950	1.000	0.900	1.000	1.000	497,678
2025-05-02	0.950	1.000	0.943	0.950	0.950	310,244
2025-05-01	0.950	0.999	0.900	0.950	0.950	228,942
2025-04-30	0.950	0.999	0.900	0.950	0.950	1,587,474
2025-04-29	0.950	1.000	0.925	0.950	0.950	123,684
2025-04-28	0.900	1.000	0.900	0.950	0.950	414,642
2025-04-25	0.900	1.000	0.900	0.900	0.900	287,919
2025-04-24	0.900	1.000	0.876	0.900	0.900	712,636
2025-04-23	0.900	1.000	0.876	0.900	0.900	142,065
2025-04-22	0.875	1.000	0.800	0.900	0.900	465,218
2025-04-17	0.875	0.950	0.875	0.875	0.875	304,005
2025-04-16	0.875	0.926	0.800	0.875	0.875	80,382
2025-04-15	0.950	0.950	0.842	0.875	0.875	939,555
2025-04-14	0.950	0.989	0.900	0.950	0.950	213,433
2025-04-11	0.950	1.000	0.920	0.950	0.950	117,396
2025-04-10	0.850	0.975	0.825	0.950	0.950	1,727,433
2025-04-09	0.850	0.900	0.800	0.850	0.850	959,052
2025-04-08	0.850	0.894	0.800	0.850	0.850	4,016,612
2025-04-07	0.865	0.865	0.800	0.850	0.850	1,537,640
2025-04-04	0.875	0.890	0.826	0.875	0.875	136,344
2025-04-03	0.890	0.890	0.800	0.875	0.875	1,837,631
2025-04-02	0.925	0.925	0.850	0.925	0.925	400,935
2025-04-01	0.925	0.944	0.890	0.925	0.925	188,656
2025-03-31	0.925	0.987	0.850	0.925	0.925	952,158
2025-03-28	0.925	0.987	0.888	0.925	0.925	314,598
2025-03-27	0.925	1.000	0.888	0.925	0.925	115,622
2025-03-26	0.925	0.966	0.850	0.925	0.925	76,907
2025-03-25	0.925	0.967	0.878	0.925	0.925	16,863
2025-03-24	0.925	1.000	0.850	0.925	0.925	261,832
2025-03-21	0.925	1.000	0.878	0.925	0.925	193,388
2025-03-20	0.925	1.000	0.850	0.925	0.925	681,025
2025-03-19	0.925	1.000	0.868	0.925	0.925	555,945
2025-03-18	0.925	1.000	0.868	0.925	0.925	79,088
2025-03-17	0.850	1.000	0.850	0.925	0.925	2,063,677
2025-03-14	0.850	0.850	0.829	0.850	0.850	251,722
2025-03-13	0.875	0.900	0.829	0.850	0.850	1,348,915
2025-03-12	0.901	0.901	0.860	0.875	0.875	1,096,434
2025-03-11	0.944	0.944	0.901	0.925	0.925	2,382,324
2025-03-10	0.960	0.965	0.933	0.960	0.960	81,868
2025-03-07	0.960	1.000	0.960	0.960	0.960	302,900
2025-03-06	0.960	0.960	0.920	0.960	0.960	125,607
2025-03-05	0.960	0.960	0.920	0.960	0.960	25,000
2025-03-04	0.960	0.985	0.922	0.960	0.960	1,736,598
2025-03-03	1.000	1.050	0.922	0.960	0.960	1,798,916
2025-02-28	0.825	1.090	0.800	1.000	1.000	11,055,720
2025-02-27	0.800	0.840	0.750	0.825	0.825	4,340,960
2025-02-26	0.750	0.800	0.750	0.800	0.800	4,794,651

← NewerPage 7 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.