UK Markets close in 2 hrs 27 mins

Gresham House Energy Storage Fund plc (GRID.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
151.50+3.25 (+2.19%)
As of 05:15PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 2022148.00151.50147.50151.50151.502,723,417
25 May 2022154.00154.56147.00148.00148.005,736,096
24 May 2022154.00155.58151.75154.00154.00347,452
23 May 2022152.00154.00150.00153.50153.50411,821
20 May 2022149.50152.00147.00151.50151.501,910,014
19 May 2022147.50149.00146.98148.25148.25944,168
18 May 2022149.50150.00148.00149.00149.00343,774
17 May 2022148.98150.00147.00148.50148.501,152,402
16 May 2022150.00150.00147.00147.00147.005,240,639
13 May 2022148.50150.25147.00148.50148.50673,829
12 May 2022148.50150.00148.00149.00149.00615,709
11 May 2022151.00151.00149.60150.00150.00860,137
10 May 2022149.50151.50149.00149.75149.75907,745
09 May 2022150.00153.00149.50150.25150.25496,119
06 May 2022151.50153.00150.00151.25151.251,170,714
05 May 2022152.50153.00150.50152.25152.25410,006
04 May 2022150.00153.00149.70152.25152.25683,321
03 May 2022151.00151.00147.50149.00149.00772,229
29 Apr 2022149.00150.00147.50150.00150.001,540,258
28 Apr 2022150.00150.00148.01149.00149.00253,936
27 Apr 2022150.00151.00148.50149.75149.75784,594
26 Apr 2022151.50151.50149.00151.00151.00255,511
25 Apr 2022153.00153.00149.00150.50150.50379,779
22 Apr 2022152.00154.00150.50152.25152.25255,130
21 Apr 2022154.50154.50151.50151.50151.50947,165
20 Apr 2022152.00155.56151.63153.00153.00843,003
19 Apr 2022155.00156.00152.00154.00154.00388,318
14 Apr 2022154.50154.50153.00153.00153.00630,357
13 Apr 2022152.00154.40152.00153.25153.25273,252
12 Apr 2022156.00156.00151.70153.00153.001,768,644
11 Apr 2022154.00156.00153.00155.00155.00859,805
08 Apr 2022154.50156.07153.13153.50153.501,177,319
07 Apr 2022149.00155.96148.00154.00154.002,422,974
06 Apr 2022141.00149.80140.00147.00147.001,716,486
05 Apr 2022140.00140.00137.00140.00140.00613,749
04 Apr 2022141.00141.00137.00138.50138.50406,022
01 Apr 2022140.00141.00137.50140.00140.001,057,739
31 Mar 2022137.00140.00135.50139.50139.50868,449
30 Mar 2022135.00137.00134.38136.25136.25257,331
29 Mar 2022134.00135.77131.00135.25135.25628,485
28 Mar 2022133.00134.50131.13133.25133.25329,878
25 Mar 2022131.50133.00130.00131.50131.50825,475
24 Mar 2022131.50131.50128.50130.75130.75508,181
23 Mar 2022131.50131.50128.95130.00130.00286,783
22 Mar 2022132.00132.00128.00130.00130.00516,011
21 Mar 2022128.50131.82128.50130.75130.751,098,754
18 Mar 2022131.50132.00130.50130.50130.50123,204
17 Mar 2022132.00132.00130.00130.75130.75369,432
16 Mar 2022130.00131.75130.00131.50131.50557,640
15 Mar 2022132.00132.00130.00131.00131.00373,656
14 Mar 2022131.50132.00130.00131.00131.00331,208
11 Mar 2022132.00132.00130.08131.25131.25164,117
10 Mar 2022132.00132.00130.00130.75130.75326,812
09 Mar 2022129.50131.69129.08130.75130.75729,493
08 Mar 2022131.50131.50128.00129.00129.00238,203
07 Mar 2022129.50131.75127.50128.75128.75482,003
04 Mar 2022130.18133.38129.52131.50131.50127,972
03 Mar 2022131.00134.00131.00132.50132.50173,586
03 Mar 20221.75 Dividend
02 Mar 2022132.00134.50132.00133.25131.50640,264
01 Mar 2022134.50135.00132.00133.50131.75504,170
28 Feb 2022130.50134.50129.73133.00131.25608,355
25 Feb 2022129.50130.00128.62129.50127.80206,597
24 Feb 2022128.50129.48126.25128.75127.06319,940
23 Feb 2022131.50131.50129.50130.00128.29268,198
22 Feb 2022129.50131.50129.00131.50129.77383,215
21 Feb 2022133.50133.50130.00130.75129.03232,025
18 Feb 2022133.50133.50131.00131.00129.28150,801
17 Feb 2022131.50133.50131.00131.50129.771,232,789
16 Feb 2022132.00134.00131.00132.50130.76650,158
15 Feb 2022132.75133.24132.00133.00131.253,820,131
14 Feb 2022134.50134.50132.15132.50130.76465,452
11 Feb 2022134.00134.27133.00133.50131.75228,931
10 Feb 2022135.00135.00133.00133.50131.75943,655
09 Feb 2022134.00135.00132.50133.75131.99474,544
08 Feb 2022134.00134.00132.50133.00131.25273,915
07 Feb 2022134.00134.00132.16132.50130.76396,255
04 Feb 2022134.00134.00132.00132.75131.01152,621
03 Feb 2022134.00134.00131.50134.00132.24140,866
02 Feb 2022133.50133.99132.55133.50131.75189,033
01 Feb 2022133.00133.00132.00132.50130.76387,466
31 Jan 2022132.50133.00130.60132.75131.01148,778
28 Jan 2022132.50132.50130.94131.75130.02373,779
27 Jan 2022131.50132.50129.88132.50130.76339,765
26 Jan 2022132.00132.48130.00131.50129.771,976,012
25 Jan 2022130.00132.50130.00131.25129.53246,909
24 Jan 2022132.50132.63130.50131.25129.53578,108
21 Jan 2022133.00133.05131.75132.00130.27710,145
20 Jan 2022133.00133.00131.75132.00130.27586,694
19 Jan 2022130.50132.94129.95131.75130.02651,607
18 Jan 2022133.00133.00131.00132.00130.27110,644
17 Jan 2022133.00133.00131.88131.75130.02352,847
14 Jan 2022133.00133.00131.50131.50129.77453,622
13 Jan 2022133.00133.00130.00132.50130.76645,191
12 Jan 2022132.64133.00132.32132.25130.51262,025
11 Jan 2022133.00133.00132.32133.00131.25613,239
10 Jan 2022133.00133.00131.65132.00130.27310,238
07 Jan 2022132.50133.48132.27131.50129.77315,256
06 Jan 2022131.50132.50130.31132.00130.27311,325
05 Jan 2022131.80131.80131.00130.50128.79542,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...