Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.750	0.950	0.702	0.750	0.750	25,409,980
2024-11-27	0.750	0.784	0.700	0.750	0.750	1,760,647
2024-11-26	0.750	0.800	0.715	0.750	0.750	790,900
2024-11-25	0.725	0.725	0.710	0.725	0.725	241,483
2024-11-22	0.725	0.750	0.700	0.725	0.725	4,928,322
2024-11-21	0.725	0.750	0.700	0.725	0.725	175,812
2024-11-20	0.725	0.750	0.700	0.725	0.725	326,878
2024-11-19	0.725	0.750	0.701	0.725	0.725	753,551
2024-11-18	0.750	0.750	0.722	0.725	0.725	521,282
2024-11-15	0.800	0.800	0.752	0.775	0.775	1,027,035
2024-11-14	0.800	0.850	0.771	0.800	0.800	1,483,978
2024-11-13	0.800	0.800	0.750	0.800	0.800	451,586
2024-11-12	0.800	0.850	0.771	0.800	0.800	5,330
2024-11-11	0.800	0.829	0.770	0.800	0.800	706,905
2024-11-08	0.825	0.847	0.770	0.800	0.800	1,234,392
2024-11-07	0.800	0.830	0.760	0.825	0.825	2,221,906
2024-11-06	0.800	0.842	0.767	0.800	0.800	274,149
2024-11-05	0.800	0.844	0.766	0.800	0.800	108,769
2024-11-04	0.825	0.900	0.760	0.825	0.825	183,896
2024-11-01	0.797	0.870	0.797	0.825	0.825	1,379,988
2024-10-31	0.775	0.800	0.775	0.775	0.775	545,382
2024-10-30	0.775	0.798	0.751	0.775	0.775	886,800
2024-10-29	0.775	0.775	0.751	0.775	0.775	245,926
2024-10-28	0.775	0.800	0.750	0.775	0.775	183,725
2024-10-25	0.775	0.800	0.750	0.775	0.775	85,593
2024-10-24	0.775	0.800	0.756	0.775	0.775	504,612
2024-10-23	0.799	0.799	0.760	0.775	0.775	2,148,943
2024-10-22	0.806	0.806	0.760	0.800	0.800	999,226
2024-10-21	0.825	0.850	0.800	0.825	0.825	752,882
2024-10-18	0.825	0.850	0.825	0.825	0.825	1,159,742
2024-10-17	0.825	0.850	0.800	0.825	0.825	375,769
2024-10-16	0.825	0.825	0.800	0.825	0.825	910,000
2024-10-15	0.825	0.834	0.810	0.825	0.825	286,938
2024-10-14	0.825	0.835	0.810	0.825	0.825	369,919
2024-10-11	0.825	0.850	0.800	0.825	0.825	235,783
2024-10-10	0.837	0.837	0.816	0.825	0.825	956,048
2024-10-09	0.825	0.900	0.811	0.850	0.850	2,139,857
2024-10-08	0.850	0.850	0.800	0.825	0.825	1,349,570
2024-10-07	0.925	0.950	0.850	0.875	0.875	3,277,469
2024-10-04	0.825	1.000	0.825	0.925	0.925	4,447,405
2024-10-03	0.825	0.840	0.800	0.825	0.825	2,472,029
2024-10-02	0.825	0.835	0.801	0.825	0.825	1,131,781
2024-10-01	0.825	0.839	0.825	0.825	0.825	560,700
2024-09-30	0.825	0.850	0.800	0.825	0.825	471,983
2024-09-27	0.825	0.844	0.813	0.825	0.825	237,449
2024-09-26	0.825	0.844	0.813	0.825	0.825	176,824
2024-09-25	0.825	0.844	0.813	0.825	0.825	122,697
2024-09-24	0.825	0.844	0.813	0.825	0.825	266,800
2024-09-23	0.825	0.847	0.825	0.825	0.825	1,137,517
2024-09-20	0.850	0.870	0.825	0.825	0.825	444,186
2024-09-19	0.837	0.850	0.837	0.850	0.850	3,771,439
2024-09-18	0.850	0.850	0.806	0.825	0.825	2,033,973
2024-09-17	0.825	0.850	0.825	0.825	0.825	530,557
2024-09-16	0.875	0.882	0.825	0.825	0.825	2,401,016
2024-09-13	0.925	0.940	0.860	0.875	0.875	7,136,613
2024-09-12	0.950	0.950	0.925	0.925	0.925	200,000
2024-09-11	1.025	1.033	0.951	0.975	0.975	196,542
2024-09-10	1.040	1.040	1.000	1.025	1.025	1,642,053
2024-09-09	1.050	1.050	1.045	1.050	1.050	71,052
2024-09-06	1.025	1.050	1.001	1.050	1.050	398,112

← NewerPage 9 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.