Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.775	0.850	0.700	0.750	0.750	526,615
2025-02-24	0.800	0.850	0.777	0.800	0.800	148,843
2025-02-21	0.775	0.850	0.750	0.800	0.800	792,713
2025-02-20	0.775	0.850	0.767	0.775	0.775	588,745
2025-02-19	0.775	0.840	0.760	0.775	0.775	525,874
2025-02-18	0.754	0.840	0.754	0.775	0.775	1,610,132
2025-02-17	0.725	0.725	0.688	0.725	0.725	159,903
2025-02-14	0.725	0.760	0.660	0.725	0.725	799,411
2025-02-13	0.725	0.800	0.650	0.725	0.725	191,381
2025-02-12	0.750	0.800	0.688	0.725	0.725	697,674
2025-02-11	0.730	0.790	0.730	0.750	0.750	2,361,112
2025-02-10	0.650	0.750	0.650	0.700	0.700	693,356
2025-02-07	0.650	0.700	0.650	0.650	0.650	921,370
2025-02-06	0.650	0.682	0.628	0.650	0.650	93,535
2025-02-05	0.650	0.683	0.627	0.650	0.650	403,088
2025-02-04	0.650	0.670	0.621	0.650	0.650	464,138
2025-02-03	0.650	0.700	0.600	0.650	0.650	987,462
2025-01-31	0.725	0.750	0.625	0.700	0.700	552,324
2025-01-30	0.745	0.745	0.703	0.725	0.725	781,908
2025-01-29	0.800	0.850	0.750	0.750	0.750	3,311,427
2025-01-28	0.688	0.880	0.688	0.800	0.800	10,864,730
2025-01-27	0.675	0.700	0.627	0.650	0.650	3,188,911
2025-01-24	0.700	0.715	0.675	0.675	0.675	768,982
2025-01-23	0.700	0.700	0.700	0.700	0.700	0
2025-01-22	0.700	0.719	0.650	0.700	0.700	309,792
2025-01-21	0.700	0.727	0.650	0.700	0.700	372,335
2025-01-20	0.700	0.728	0.665	0.700	0.700	103,846
2025-01-17	0.697	0.700	0.697	0.700	0.700	771,249
2025-01-16	0.725	0.728	0.675	0.675	0.675	393,530
2025-01-15	0.725	0.725	0.708	0.725	0.725	72,730
2025-01-14	0.750	0.779	0.700	0.725	0.725	2,912,268
2025-01-13	0.750	0.777	0.700	0.750	0.750	11,678,600
2025-01-10	0.750	0.790	0.726	0.750	0.750	457,974
2025-01-09	0.750	0.799	0.743	0.750	0.750	936,000
2025-01-08	0.750	0.750	0.750	0.750	0.750	0
2025-01-07	0.700	0.790	0.653	0.725	0.725	3,842,196
2025-01-06	0.650	0.750	0.626	0.700	0.700	494,577
2025-01-03	0.650	0.699	0.650	0.650	0.650	641,958
2025-01-02	0.675	0.750	0.600	0.650	0.650	674,766
2024-12-31	0.675	0.730	0.630	0.675	0.675	276,000
2024-12-30	0.675	0.750	0.630	0.675	0.675	407,026
2024-12-27	0.675	0.720	0.630	0.675	0.675	136,217
2024-12-24	0.675	0.690	0.675	0.675	0.675	108,839
2024-12-23	0.675	0.750	0.600	0.675	0.675	475,417
2024-12-20	0.700	0.750	0.616	0.675	0.675	342,886
2024-12-19	0.700	0.700	0.650	0.700	0.700	806,424
2024-12-18	0.700	0.700	0.651	0.700	0.700	142,236
2024-12-17	0.700	0.750	0.651	0.700	0.700	30,152
2024-12-16	0.700	0.750	0.650	0.700	0.700	386,000
2024-12-13	0.725	0.750	0.665	0.700	0.700	858,711
2024-12-12	0.775	0.800	0.700	0.725	0.725	1,228,366
2024-12-11	0.775	0.775	0.752	0.775	0.775	97,508
2024-12-10	0.780	0.780	0.711	0.775	0.775	1,158,993
2024-12-09	0.800	1.000	0.755	0.800	0.800	1,753,688
2024-12-06	0.800	0.800	0.756	0.800	0.800	819,488
2024-12-05	0.775	0.800	0.753	0.800	0.800	1,488,641
2024-12-04	0.775	0.800	0.750	0.775	0.775	1,726,010
2024-12-03	0.800	0.850	0.755	0.775	0.775	2,830,065
2024-12-02	0.850	0.900	0.750	0.800	0.800	4,196,835
2024-11-29	0.825	1.000	0.800	0.850	0.850	4,596,606

← NewerPage 8 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.