Gresham House Energy Storage Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 95.200 | 95.200 | 94.000 | 94.000 | 94.000 | 1,085,944 |
| 2026-10-22 | 95.200 | 95.200 | 93.000 | 93.900 | 93.900 | 224,618 |
| 2026-10-21 | 94.200 | 95.000 | 93.600 | 94.300 | 94.300 | 159,990 |
| 2026-10-20 | 98.000 | 98.000 | 91.000 | 94.800 | 94.800 | 1,044,098 |
| 2026-10-19 | 96.000 | 99.200 | 94.400 | 95.300 | 95.300 | 535,626 |
| 2026-10-16 | 97.058 | 99.200 | 96.000 | 96.000 | 96.000 | 62,264 |
| 2026-10-15 | 96.200 | 99.200 | 95.800 | 97.100 | 97.100 | 148,022 |
| 2026-10-14 | 97.000 | 99.200 | 95.800 | 96.900 | 96.900 | 480,218 |
| 2026-10-13 | 97.000 | 98.000 | 97.000 | 97.500 | 97.500 | 65,293 |
| 2026-10-12 | 97.000 | 99.200 | 97.000 | 98.100 | 98.100 | 243,586 |
| 2026-10-09 | 97.800 | 99.200 | 96.800 | 97.500 | 97.500 | 417,861 |
| 2026-10-08 | 97.000 | 98.000 | 96.800 | 97.300 | 97.300 | 488,221 |
| 2026-10-07 | 97.600 | 99.200 | 96.600 | 98.100 | 98.100 | 137,980 |
| 2026-10-06 | 96.800 | 98.800 | 96.600 | 97.700 | 97.700 | 110,351 |
| 2026-10-05 | 97.400 | 98.800 | 96.600 | 97.000 | 97.000 | 6,110,621 |
| 2026-10-02 | 95.600 | 98.400 | 95.600 | 97.200 | 97.200 | 841,283 |
| 2026-10-01 | 96.800 | 97.400 | 95.400 | 95.800 | 95.800 | 476,760 |
| 2026-09-30 | 96.600 | 97.200 | 96.300 | 96.400 | 96.400 | 221,413 |
| 2026-09-29 | 96.400 | 98.800 | 96.000 | 96.800 | 96.800 | 500,315 |
| 2026-09-28 | 98.000 | 98.800 | 96.400 | 97.700 | 97.700 | 326,278 |
| 2026-09-25 | 97.500 | 99.000 | 95.404 | 97.400 | 97.400 | 965,641 |
| 2026-09-24 | 96.600 | 99.000 | 96.600 | 98.200 | 98.200 | 142,563 |
| 2026-09-23 | 97.400 | 98.800 | 96.860 | 97.000 | 97.000 | 798,647 |
Page 1 of 1 · 23 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.