Block Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.795	0.795	0.750	0.775	0.775	1,835,751
2026-10-22	0.758	0.850	0.758	0.800	0.800	10,928,340
2026-10-21	0.725	0.790	0.700	0.750	0.750	2,479,432
2026-10-20	0.750	0.789	0.700	0.725	0.725	2,702,652
2026-10-19	0.750	0.800	0.700	0.800	0.800	4,395,170
2026-10-16	0.775	0.800	0.720	0.750	0.750	5,245,738
2026-10-15	0.800	0.800	0.753	0.775	0.775	2,831,176
2026-10-14	0.775	0.850	0.753	0.800	0.800	5,743,220
2026-10-13	0.850	0.873	0.755	0.775	0.775	4,546,276
2026-10-12	0.850	0.850	0.850	0.850	0.850	0
2026-10-09	0.850	0.900	0.800	0.850	0.850	705,041
2026-10-08	0.850	0.900	0.819	0.850	0.850	468,558
2026-10-07	0.850	0.850	0.819	0.850	0.850	1,694,891
2026-10-06	0.807	0.900	0.807	0.850	0.850	4,550,842
2026-10-05	0.800	0.850	0.758	0.800	0.800	2,147,566
2026-10-02	0.810	0.810	0.781	0.800	0.800	883,381
2026-10-01	0.825	0.825	0.810	0.825	0.825	261,730
2026-09-30	0.825	0.900	0.750	0.850	0.850	5,023,097
2026-09-29	0.825	0.900	0.768	0.825	0.825	1,035,742
2026-09-28	0.920	0.920	0.750	0.850	0.850	20,464,092
2026-09-25	0.975	1.050	0.900	0.975	0.975	2,738,515
2026-09-24	0.975	0.975	0.900	0.975	0.975	447,483
2026-09-23	1.025	1.034	0.900	0.975	0.975	4,993,238
2026-09-22	0.972	1.100	0.972	1.025	1.025	2,868,107
2026-09-21	0.950	0.980	0.950	0.950	0.950	852,740
2026-09-18	0.950	0.961	0.900	0.950	0.950	1,478,553
2026-09-17	0.950	1.000	0.900	0.900	0.900	508,001
2026-09-16	0.975	1.000	0.900	0.950	0.950	2,759,600
2026-09-15	0.975	1.050	0.953	0.975	0.975	1,470,518
2026-09-14	1.000	1.100	0.975	0.975	0.975	3,005,249
2026-09-11	0.950	1.100	0.900	1.050	1.050	36,762,594
2026-09-10	1.050	1.100	0.900	0.950	0.950	10,594,420
2026-09-09	0.950	1.100	0.900	0.930	0.930	6,708,016
2026-09-08	0.950	0.975	0.910	0.950	0.950	2,323,688
2026-09-07	0.950	0.950	0.941	0.950	0.950	76,727
2026-09-04	0.925	0.980	0.900	0.950	0.950	9,719,045
2026-09-03	0.900	0.947	0.900	0.925	0.925	1,590,376
2026-09-02	0.875	0.950	0.861	0.900	0.900	3,301,727
2026-09-01	0.875	0.900	0.850	0.875	0.875	5,060,229
2026-08-28	0.875	0.900	0.850	0.875	0.875	4,266,643
2026-08-27	0.880	0.880	0.853	0.875	0.875	657,673
2026-08-26	0.900	0.900	0.855	0.900	0.900	1,935,607
2026-08-25	0.900	0.901	0.885	0.900	0.900	173,150
2026-08-24	0.900	0.950	0.850	0.900	0.900	158,868
2026-08-21	0.925	0.950	0.895	0.900	0.900	1,958,551
2026-08-20	0.925	0.925	0.900	0.925	0.925	22
2026-08-19	0.950	0.990	0.900	0.925	0.925	1,122,587
2026-08-18	0.950	1.000	0.900	0.950	0.950	266,360
2026-08-17	0.950	0.950	0.900	0.950	0.950	156,592
2026-08-14	0.950	0.950	0.928	0.950	0.950	158,033
2026-08-13	0.950	1.000	0.900	0.950	0.950	1,926,924
2026-08-12	0.950	1.000	0.900	0.950	0.950	9,162
2026-08-11	0.950	0.950	0.918	0.950	0.950	104,172
2026-08-10	0.950	1.000	0.940	0.950	0.950	226,876
2026-08-07	0.950	1.000	0.918	0.950	0.950	172,585
2026-08-06	0.950	0.953	0.918	0.950	0.950	1,371,315
2026-08-05	0.975	1.000	0.925	0.950	0.950	3,506,040
2026-08-04	1.025	1.100	0.950	0.975	0.975	2,031,290
2026-08-03	1.050	1.100	0.973	1.025	1.025	2,180,121
2026-07-31	1.000	1.100	1.000	1.050	1.050	2,230,176

Page 1 of 2 · 64 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.