Gresham House Energy Storage Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	81.000	81.500	79.200	79.200	79.081	732,749
2025-08-15	80.700	81.200	79.000	79.000	78.881	225,268
2025-08-14	78.800	80.700	78.800	79.750	79.630	470,011
2025-08-13	78.800	80.700	78.800	78.800	78.681	168,544
2025-08-12	78.800	79.800	78.800	79.600	79.480	443,213
2025-08-11	79.200	80.700	79.200	80.500	80.379	114,035
2025-08-08	79.200	80.700	79.200	79.500	79.380	202,026
2025-08-07	79.000	80.700	78.800	79.000	78.881	478,900
2025-08-06	80.100	81.000	78.200	78.800	78.681	189,976
2025-08-05	79.700	80.100	78.200	78.500	78.382	128,471
2025-08-04	80.200	80.200	78.200	78.200	78.082	288,980
2025-08-01	78.600	80.100	78.600	79.800	79.680	404,173
2025-07-31	78.200	80.200	78.200	80.200	80.079	1,953,333
2025-07-30	78.300	80.200	78.300	79.700	79.580	468,920
2025-07-29	79.500	80.000	79.000	79.600	79.480	407,992
2025-07-28	79.300	80.000	79.055	79.600	79.480	1,284,796
2025-07-25	77.600	79.500	77.600	79.000	78.881	288,570
2025-07-24	80.000	80.000	77.600	77.700	77.583	231,130
2025-07-23	79.000	80.100	78.000	78.450	78.332	340,342
2025-07-22	78.600	80.200	78.500	78.500	78.382	111,536
2025-07-21	79.000	80.050	78.200	78.800	78.681	337,754
2025-07-18	79.500	80.100	79.000	79.000	78.881	133,635
2025-07-17	80.000	80.300	78.557	79.700	79.580	2,323,381
2025-07-16	78.800	79.600	78.200	79.600	79.480	210,068
2025-07-15	79.000	79.900	78.000	79.300	79.181	1,109,447
2025-07-14	78.000	79.900	77.900	78.400	78.282	1,277,787
2025-07-11	79.100	80.500	78.000	78.000	77.883	378,144
2025-07-10	79.300	79.967	79.000	79.400	79.280	382,706
2025-07-09	80.500	80.700	79.400	79.500	79.380	325,238
2025-07-08	79.500	80.798	79.400	79.900	79.780	954,371
2025-07-07	81.000	81.000	79.500	79.900	79.780	409,807
2025-07-04	81.900	82.000	80.000	80.000	79.880	4,185,320
2025-07-03	80.000	82.000	79.300	80.100	79.979	3,010,388
2025-07-02	78.000	79.000	78.000	78.200	78.082	829,376
2025-07-01	78.000	78.600	77.500	78.300	78.182	529,472
2025-06-30	77.500	78.600	77.500	78.500	78.382	680,211
2025-06-27	77.500	78.300	77.500	77.500	77.383	751,309
2025-06-26	77.800	78.200	76.642	77.500	77.383	1,588,971
2025-06-25	76.300	78.000	76.200	77.500	77.383	1,002,465
2025-06-24	75.000	78.000	75.000	77.100	76.984	1,571,507
2025-06-23	74.000	74.200	73.200	74.000	73.889	490,355
2025-06-20	73.200	74.200	73.100	74.000	73.889	628,878
2025-06-19	72.500	74.200	72.500	73.700	73.589	465,922
2025-06-18	73.300	74.000	72.454	73.300	73.190	400,422
2025-06-17	73.000	74.000	72.500	73.300	73.190	408,819
2025-06-16	72.600	74.400	72.600	73.000	72.890	232,387
2025-06-13	73.100	74.000	72.500	73.500	73.389	342,069
2025-06-12	73.900	74.500	73.261	73.800	73.689	241,543
2025-06-11	73.000	74.900	72.200	73.000	72.890	1,404,365
2025-06-10	72.000	73.000	70.700	73.000	72.890	1,298,062
2025-06-09	71.700	72.400	70.740	72.400	72.291	637,858
2025-06-06	70.700	72.000	70.436	71.800	71.692	934,593
2025-06-05	71.700	71.900	70.300	71.800	71.692	1,479,883
2025-06-04	71.800	72.000	70.900	71.800	71.692	397,085
2025-06-03	69.800	71.415	68.300	71.400	71.292	5,257,220
2025-06-02	67.500	70.000	66.623	69.900	69.795	612,819
2025-05-30	66.300	67.400	66.225	66.500	66.400	408,111
2025-05-29	66.400	67.400	66.000	66.700	66.600	410,749
2025-05-28	64.200	67.000	64.200	67.000	66.899	5,302,407
2025-05-27	64.600	66.400	64.200	64.400	64.303	347,374

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.