UK markets open in 5 hours 25 minutes
NIKKEI 225
37,695.77 +67.29 (+0.18%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,363.09 -251.51 (-0.49%)
Gresham House Energy Storage Ord (GRID.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 52.00 | 52.00 | 5,420,660 |
| 24 Apr 2024 | 47.50 | 51.70 | 46.70 | 51.20 | 51.20 | 1,564,568 |
| 23 Apr 2024 | 42.50 | 47.40 | 42.43 | 46.00 | 46.00 | 3,219,249 |
| 22 Apr 2024 | 38.80 | 42.40 | 38.20 | 42.10 | 42.10 | 1,726,731 |
| 19 Apr 2024 | 37.00 | 38.95 | 36.90 | 38.80 | 38.80 | 3,275,182 |
| 18 Apr 2024 | 39.80 | 41.30 | 36.90 | 38.20 | 38.20 | 3,683,358 |
| 17 Apr 2024 | 39.75 | 40.75 | 39.40 | 40.00 | 40.00 | 674,027 |
| 16 Apr 2024 | 40.40 | 41.40 | 39.65 | 40.20 | 40.20 | 977,013 |
| 15 Apr 2024 | 40.50 | 41.60 | 40.50 | 41.00 | 41.00 | 1,121,884 |
| 12 Apr 2024 | 42.55 | 43.60 | 40.60 | 40.60 | 40.60 | 940,771 |
| 11 Apr 2024 | 44.00 | 45.45 | 42.55 | 42.55 | 42.55 | 831,095 |
| 10 Apr 2024 | 44.00 | 47.00 | 43.90 | 44.00 | 44.00 | 1,543,976 |
| 09 Apr 2024 | 43.10 | 45.85 | 43.02 | 44.00 | 44.00 | 1,278,267 |
| 08 Apr 2024 | 41.25 | 44.40 | 40.80 | 44.00 | 44.00 | 1,236,861 |
| 05 Apr 2024 | 40.90 | 41.25 | 40.00 | 41.25 | 41.25 | 556,198 |
| 04 Apr 2024 | 41.30 | 42.20 | 39.95 | 41.00 | 41.00 | 948,020 |
| 03 Apr 2024 | 42.00 | 42.95 | 40.90 | 40.90 | 40.90 | 658,980 |
| 02 Apr 2024 | 42.00 | 43.00 | 41.50 | 41.70 | 41.70 | 871,343 |
| 28 Mar 2024 | 42.50 | 43.00 | 41.44 | 41.80 | 41.80 | 1,634,625 |
| 27 Mar 2024 | 42.50 | 43.50 | 41.50 | 41.50 | 41.50 | 1,135,357 |
| 26 Mar 2024 | 44.00 | 45.80 | 42.23 | 42.45 | 42.45 | 2,117,843 |
| 25 Mar 2024 | 46.20 | 47.00 | 44.20 | 44.20 | 44.20 | 2,104,326 |
| 22 Mar 2024 | 47.00 | 47.35 | 46.01 | 46.05 | 46.05 | 2,435,041 |
| 21 Mar 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 4,018,631 |
| 20 Mar 2024 | 47.40 | 48.00 | 47.00 | 47.00 | 47.00 | 1,340,917 |
| 19 Mar 2024 | 50.60 | 52.20 | 47.20 | 47.20 | 47.20 | 1,524,606 |
| 18 Mar 2024 | 50.70 | 52.80 | 50.40 | 50.70 | 50.70 | 917,600 |
| 15 Mar 2024 | 54.60 | 54.80 | 49.80 | 51.20 | 51.20 | 2,179,866 |
| 14 Mar 2024 | 60.00 | 61.10 | 55.00 | 55.00 | 55.00 | 1,519,876 |
| 13 Mar 2024 | 61.00 | 62.30 | 60.00 | 60.20 | 60.20 | 1,143,404 |
| 12 Mar 2024 | 61.60 | 62.30 | 60.96 | 61.00 | 61.00 | 1,258,131 |
| 11 Mar 2024 | 62.00 | 63.70 | 61.50 | 61.50 | 61.50 | 2,355,423 |
| 08 Mar 2024 | 62.00 | 63.30 | 62.00 | 62.00 | 62.00 | 1,466,573 |
| 07 Mar 2024 | 63.00 | 63.50 | 62.20 | 63.00 | 63.00 | 1,495,791 |
| 06 Mar 2024 | 63.40 | 63.40 | 62.20 | 63.00 | 63.00 | 1,964,387 |
| 05 Mar 2024 | 63.00 | 63.40 | 62.20 | 63.00 | 63.00 | 876,918 |
| 04 Mar 2024 | 63.40 | 63.40 | 62.00 | 63.00 | 63.00 | 1,559,661 |
| 01 Mar 2024 | 63.00 | 63.40 | 62.50 | 63.00 | 63.00 | 1,557,016 |
| 29 Feb 2024 | 63.20 | 63.70 | 62.50 | 63.00 | 63.00 | 2,139,271 |
| 28 Feb 2024 | 63.00 | 64.30 | 62.79 | 63.00 | 63.00 | 1,531,265 |
| 27 Feb 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 1,823,413 |
| 26 Feb 2024 | 63.50 | 65.00 | 63.00 | 64.20 | 64.20 | 955,304 |
| 23 Feb 2024 | 64.60 | 64.80 | 63.00 | 64.70 | 64.70 | 3,423,277 |
| 22 Feb 2024 | 63.00 | 64.20 | 63.00 | 63.90 | 63.90 | 1,616,727 |
| 21 Feb 2024 | 63.50 | 63.70 | 63.00 | 63.00 | 63.00 | 3,664,937 |
| 20 Feb 2024 | 63.50 | 63.70 | 62.24 | 63.20 | 63.20 | 1,298,638 |
| 19 Feb 2024 | 63.30 | 63.30 | 61.20 | 62.00 | 62.00 | 1,442,657 |
| 16 Feb 2024 | 62.00 | 62.40 | 57.19 | 61.40 | 61.40 | 3,432,021 |
| 15 Feb 2024 | 59.20 | 61.80 | 59.20 | 61.00 | 61.00 | 2,296,839 |
| 14 Feb 2024 | 54.50 | 59.70 | 54.20 | 59.00 | 59.00 | 2,529,323 |
| 13 Feb 2024 | 52.20 | 57.10 | 52.20 | 54.20 | 54.20 | 2,456,890 |
| 12 Feb 2024 | 50.10 | 53.00 | 50.00 | 52.00 | 52.00 | 1,237,379 |
| 09 Feb 2024 | 50.00 | 51.30 | 50.00 | 50.40 | 50.40 | 1,916,403 |
| 08 Feb 2024 | 50.00 | 50.85 | 49.34 | 50.10 | 50.10 | 4,107,549 |
| 07 Feb 2024 | 50.50 | 50.60 | 49.17 | 49.60 | 49.60 | 2,504,128 |
| 06 Feb 2024 | 50.40 | 50.60 | 49.30 | 50.30 | 50.30 | 4,363,549 |
| 05 Feb 2024 | 48.50 | 50.30 | 47.80 | 49.60 | 49.60 | 3,004,986 |
| 02 Feb 2024 | 52.60 | 53.90 | 47.60 | 47.80 | 47.80 | 4,795,361 |
| 01 Feb 2024 | 57.00 | 57.00 | 48.00 | 51.50 | 51.50 | 9,576,582 |
| 31 Jan 2024 | 65.00 | 69.00 | 58.00 | 58.00 | 58.00 | 4,354,295 |
| 30 Jan 2024 | 69.00 | 69.40 | 64.94 | 65.00 | 65.00 | 1,137,887 |
| 29 Jan 2024 | 70.00 | 71.40 | 67.10 | 67.50 | 67.50 | 1,169,067 |
| 26 Jan 2024 | 69.80 | 71.00 | 69.10 | 69.10 | 69.10 | 997,102 |
| 25 Jan 2024 | 78.50 | 78.50 | 69.70 | 69.70 | 69.70 | 2,131,149 |
| 24 Jan 2024 | 82.00 | 82.64 | 76.77 | 77.50 | 77.50 | 1,238,346 |
| 23 Jan 2024 | 84.70 | 84.80 | 81.00 | 82.50 | 82.50 | 707,408 |
| 22 Jan 2024 | 85.50 | 86.60 | 84.20 | 85.50 | 85.50 | 510,698 |
| 19 Jan 2024 | 86.00 | 87.80 | 85.32 | 86.40 | 86.40 | 541,633 |
| 18 Jan 2024 | 86.30 | 88.40 | 85.71 | 86.00 | 86.00 | 778,781 |
| 17 Jan 2024 | 91.60 | 93.00 | 86.02 | 86.60 | 86.60 | 889,934 |
| 16 Jan 2024 | 93.60 | 93.60 | 92.01 | 93.00 | 93.00 | 298,830 |
| 15 Jan 2024 | 95.02 | 97.40 | 92.00 | 93.00 | 93.00 | 513,722 |
| 12 Jan 2024 | 96.00 | 97.40 | 95.55 | 96.00 | 96.00 | 400,084 |
| 11 Jan 2024 | 96.30 | 97.90 | 95.60 | 95.60 | 95.60 | 363,246 |
| 10 Jan 2024 | 97.00 | 97.80 | 95.91 | 96.50 | 96.50 | 877,886 |
| 09 Jan 2024 | 101.00 | 102.20 | 96.09 | 96.40 | 96.40 | 908,968 |
| 08 Jan 2024 | 104.40 | 106.30 | 101.18 | 101.20 | 101.20 | 498,615 |
| 05 Jan 2024 | 105.80 | 107.00 | 104.23 | 106.40 | 106.40 | 292,953 |
| 04 Jan 2024 | 108.40 | 110.00 | 105.00 | 107.00 | 107.00 | 337,808 |
| 03 Jan 2024 | 108.30 | 110.00 | 106.77 | 108.30 | 108.30 | 203,104 |
| 02 Jan 2024 | 107.00 | 111.00 | 106.80 | 110.20 | 110.20 | 387,927 |
| 29 Dec 2023 | 109.00 | 109.88 | 107.00 | 109.00 | 109.00 | 136,990 |
| 28 Dec 2023 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 307,805 |
| 27 Dec 2023 | 109.80 | 111.00 | 107.00 | 108.00 | 108.00 | 239,263 |
| 22 Dec 2023 | 107.40 | 110.80 | 106.50 | 107.20 | 107.20 | 787,114 |
| 21 Dec 2023 | 107.40 | 111.00 | 107.40 | 107.40 | 107.40 | 442,494 |
| 20 Dec 2023 | 109.60 | 111.00 | 108.12 | 109.00 | 109.00 | 392,990 |
| 19 Dec 2023 | 108.80 | 109.80 | 106.80 | 108.80 | 108.80 | 374,002 |
| 18 Dec 2023 | 108.60 | 108.60 | 106.40 | 108.60 | 108.60 | 421,981 |
| 15 Dec 2023 | 110.20 | 110.25 | 107.41 | 108.60 | 108.60 | 466,497 |
| 14 Dec 2023 | 107.80 | 109.68 | 107.65 | 109.60 | 109.60 | 411,420 |
| 13 Dec 2023 | 108.63 | 109.60 | 106.54 | 107.80 | 107.80 | 193,896 |
| 12 Dec 2023 | 106.00 | 109.20 | 106.00 | 106.00 | 106.00 | 447,136 |
| 11 Dec 2023 | 107.00 | 108.60 | 107.00 | 107.00 | 107.00 | 267,966 |
| 08 Dec 2023 | 108.20 | 108.80 | 106.40 | 108.20 | 108.20 | 550,220 |
| 07 Dec 2023 | 107.40 | 109.60 | 106.40 | 107.70 | 107.70 | 563,316 |
| 07 Dec 2023 | 1.8375 Dividend | |||||
| 06 Dec 2023 | 109.00 | 111.00 | 107.63 | 109.00 | 107.16 | 464,883 |
| 05 Dec 2023 | 110.60 | 110.80 | 107.40 | 107.40 | 105.59 | 194,234 |
| 04 Dec 2023 | 107.60 | 110.80 | 107.60 | 108.00 | 106.18 | 393,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.