UK Markets close in 1 hr 44 mins

Gore Street Energy Storage Fund Plc (GSF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
110.50-0.10 (-0.09%)
As of 02:28PM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022110.41111.00109.99110.50110.50472,779
01 Dec 2022110.00110.60109.40110.60110.601,658,844
30 Nov 2022113.00113.40109.80109.80109.801,411,784
29 Nov 2022113.60113.60112.20112.20112.20500,832
28 Nov 2022112.60113.60112.20112.80112.80451,362
25 Nov 2022112.60113.20112.60113.00113.00527,137
24 Nov 2022112.80113.20112.40112.80112.801,714,858
23 Nov 2022112.80113.60112.40112.80112.801,647,541
22 Nov 2022114.00114.00112.60113.00113.001,557,834
21 Nov 2022113.00114.20112.40114.00114.00508,379
18 Nov 2022113.20114.00112.20113.00113.00817,600
17 Nov 2022113.80114.00112.00113.40113.401,021,798
16 Nov 2022113.60114.54112.60113.60113.60567,657
15 Nov 2022115.60115.60113.56114.80114.80655,991
14 Nov 2022116.00116.35114.40114.60114.60409,341
11 Nov 2022117.60118.00115.68116.00116.00817,099
10 Nov 2022115.60118.00114.86117.00117.00692,767
09 Nov 2022114.40115.60114.00115.20115.20875,560
08 Nov 2022113.60114.80113.60114.00114.00566,577
07 Nov 2022113.80114.40113.41113.60113.60687,345
04 Nov 2022113.00114.60112.74113.60113.60727,797
03 Nov 2022112.60113.00111.60112.60112.60533,474
02 Nov 2022113.00113.30112.20112.60112.60627,004
01 Nov 2022112.80113.60112.40113.00113.00468,194
31 Oct 2022113.00114.00112.00112.40112.40349,970
28 Oct 2022113.60114.00110.80113.80113.80512,225
27 Oct 2022114.00114.00113.20113.40113.40436,966
26 Oct 2022114.20115.20113.79113.80113.80769,494
25 Oct 2022112.40115.00112.00115.00115.001,391,432
24 Oct 2022111.40113.00110.80112.00112.00657,477
21 Oct 2022110.00111.40109.21111.40111.40337,347
20 Oct 2022108.60110.40108.20110.40110.40944,962
19 Oct 2022108.80108.80108.00108.20108.20546,956
18 Oct 2022109.00109.80107.80108.00108.00612,638
17 Oct 2022105.60109.00105.60108.00108.00638,704
14 Oct 2022106.00108.80105.54107.60107.60948,834
13 Oct 2022102.20105.00102.20104.60104.60589,146
12 Oct 2022107.20109.00101.00103.80103.801,282,946
11 Oct 2022111.80114.00106.80107.00107.00646,304
10 Oct 2022110.00112.60109.00109.60109.60533,848
07 Oct 2022111.20112.60109.77111.20111.202,178,682
06 Oct 2022113.60113.80109.00110.60110.60740,304
05 Oct 2022113.60114.40110.70111.80111.80612,984
04 Oct 2022111.20114.00110.38113.00113.001,165,648
03 Oct 2022111.20111.67109.00110.00110.00656,326
30 Sept 2022111.00111.00110.00110.00110.001,907,850
29 Sept 2022108.00112.00107.00111.40111.40898,584
28 Sept 2022109.80110.80101.87108.00108.003,780,460
27 Sept 2022116.60116.80110.20110.20110.201,908,274
26 Sept 2022121.60121.60115.04116.80116.802,186,146
23 Sept 2022122.40123.00120.00121.00121.001,563,485
22 Sept 2022123.60123.80122.40122.40122.40512,515
21 Sept 2022123.60123.80122.90123.80123.801,011,251
20 Sept 2022123.00123.20122.00123.00123.00540,541
16 Sept 2022123.00123.20122.40123.00123.001,739,637
15 Sept 2022122.40123.00121.95122.80122.80938,193
14 Sept 2022122.60122.80121.60122.40122.401,083,490
13 Sept 2022123.20123.20122.20122.40122.40675,804
12 Sept 2022122.80123.40122.58123.20123.201,480,109
09 Sept 2022122.80123.00122.40122.40122.401,387,717
08 Sept 2022121.20123.20121.20122.80122.80818,840
07 Sept 2022121.60122.00121.40122.00122.00673,646
06 Sept 2022121.20123.00120.80122.00122.00849,137
05 Sept 2022121.20121.89120.40121.00121.00764,296
02 Sept 2022121.00122.20120.60122.00122.00574,690
01 Sept 2022121.00122.00120.00121.60121.60540,351
31 Aug 2022121.80122.20120.80121.60121.60676,900
30 Aug 2022121.20122.00119.60121.60121.60673,876
26 Aug 2022120.00121.40119.40121.00121.00930,028
25 Aug 2022119.60120.40118.20120.00120.00995,584
24 Aug 2022118.60119.98118.00119.20119.20537,749
23 Aug 2022119.00119.60118.20118.40118.40319,872
22 Aug 2022120.00120.00119.00119.40119.40545,450
19 Aug 2022119.20120.00119.00119.80119.80620,992
18 Aug 2022119.40120.00119.40119.60119.601,288,337
17 Aug 2022119.80121.00119.40119.80119.801,536,035
16 Aug 2022120.00121.80119.80119.80119.801,283,985
15 Aug 2022120.00122.00120.00120.00120.00635,331
12 Aug 2022121.60122.00120.00120.40120.40639,053
11 Aug 2022122.00122.00120.40120.40120.40858,435
10 Aug 2022121.00122.00120.90121.00121.00459,312
09 Aug 2022122.40122.40121.00121.20121.20845,465
08 Aug 2022121.80122.40121.00121.40121.40968,483
05 Aug 2022121.40122.00120.60121.80121.80639,958
04 Aug 2022121.80122.80120.90121.20121.20528,823
03 Aug 2022121.00122.80121.00121.80121.80750,271
02 Aug 2022121.20123.00120.60121.00121.00812,593
01 Aug 2022121.80122.00120.80121.80121.80640,427
29 Jul 2022121.20121.60120.60121.40121.40826,144
28 Jul 2022121.80122.00120.80121.00121.00775,474
27 Jul 2022122.80123.00121.20121.60121.60695,788
26 Jul 2022123.20123.40122.00122.40122.401,966,025
25 Jul 2022122.80123.00122.60123.00123.00370,891
22 Jul 2022121.60123.00121.20123.00123.001,121,142
21 Jul 2022120.20121.60120.02121.20121.201,161,684
20 Jul 2022119.40120.20119.00120.20120.202,662,537
19 Jul 2022119.60119.80119.14119.40119.40906,322
18 Jul 2022119.00119.60119.00119.40119.40390,754
15 Jul 2022119.00119.60118.80119.10119.10552,524
14 Jul 2022119.60120.00119.00119.00119.00595,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...