Gresham House Energy Storage Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 72.600 | 74.120 | 72.600 | 72.800 | 72.690 | 131,031 |
| 2025-11-10 | 71.800 | 74.100 | 71.800 | 73.600 | 73.489 | 1,496,514 |
| 2025-11-07 | 72.500 | 73.800 | 72.000 | 73.500 | 73.389 | 1,747,813 |
| 2025-11-06 | 73.600 | 73.600 | 72.500 | 73.400 | 73.289 | 332,224 |
| 2025-11-05 | 73.000 | 73.700 | 72.792 | 73.400 | 73.289 | 2,103,200 |
| 2025-11-04 | 73.000 | 73.400 | 72.500 | 73.200 | 73.090 | 993,836 |
| 2025-11-03 | 72.500 | 73.000 | 70.600 | 72.600 | 72.491 | 2,677,505 |
| 2025-10-31 | 72.000 | 72.200 | 70.400 | 72.200 | 72.091 | 1,099,253 |
| 2025-10-30 | 72.000 | 72.000 | 70.200 | 71.800 | 71.692 | 402,365 |
| 2025-10-29 | 70.400 | 70.600 | 70.000 | 70.600 | 70.494 | 1,953,706 |
| 2025-10-28 | 70.500 | 70.800 | 70.400 | 70.500 | 70.394 | 487,155 |
| 2025-10-27 | 70.600 | 71.200 | 70.500 | 70.500 | 70.394 | 279,209 |
| 2025-10-24 | 71.000 | 72.000 | 70.600 | 71.000 | 70.893 | 401,111 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-20 | 0.0011 GBP |
| 2023-12-07 | 0.0184 GBP |
| 2023-09-14 | 0.0184 GBP |
| 2023-05-18 | 0.0184 GBP |
| 2023-03-02 | 0.0175 GBP |
| 2022-11-24 | 0.0175 GBP |
| 2022-10-06 | 0.0175 GBP |
| 2022-05-12 | 0.0175 GBP |
| 2022-03-03 | 0.0175 GBP |
| 2021-11-25 | 0.0175 GBP |
| 2021-07-08 | 0.0175 GBP |
| 2021-05-13 | 0.0175 GBP |
| 2021-03-04 | 0.0175 GBP |
| 2020-11-05 | 0.0175 GBP |
| 2020-09-10 | 0.0175 GBP |
| 2020-05-21 | 0.0175 GBP |
| 2020-02-27 | 0.0100 GBP |
| 2019-12-05 | 0.0100 GBP |
| 2019-09-05 | 0.0110 GBP |
| 2019-05-16 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.