UK markets closed

Gore Street Energy Storage Fund Plc (GSF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
120.60-0.60 (-0.50%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022120.53121.20119.80120.60120.60495,876
05 Jul 2022122.20122.20120.20121.20121.201,227,158
04 Jul 2022120.60122.20120.60122.20122.20753,057
01 Jul 2022120.20121.00119.68120.20120.20830,417
30 Jun 2022121.20121.20119.80121.00121.00697,907
29 Jun 2022121.00121.40120.40121.00121.001,248,193
28 Jun 2022121.20121.40120.20120.20120.20778,486
27 Jun 2022121.60121.60120.40120.80120.801,150,618
24 Jun 2022121.40121.80120.40120.80120.80477,974
23 Jun 2022121.20122.40120.80120.80120.80742,588
22 Jun 2022122.40122.40121.20121.80121.801,097,108
21 Jun 2022122.20123.00122.20122.20122.20962,703
20 Jun 2022122.80122.80121.80122.20122.20380,935
17 Jun 2022122.00123.00121.40123.00123.006,029,602
16 Jun 2022122.20122.60121.80122.00122.00608,531
15 Jun 2022121.80122.80121.66122.40122.401,155,252
14 Jun 2022121.60122.40120.60121.60121.601,640,951
13 Jun 2022122.20122.49121.20121.20121.202,330,118
10 Jun 2022123.00123.20122.20122.40122.401,029,980
09 Jun 2022122.20123.00122.00123.00123.001,076,080
08 Jun 2022123.00123.00121.80122.00122.001,138,238
07 Jun 2022121.80123.00121.60123.00123.001,922,018
06 Jun 2022121.80122.00120.87121.80121.80845,482
01 Jun 2022121.00121.80120.66121.20121.20943,197
31 May 2022120.40121.00120.00121.00121.001,672,983
30 May 2022120.40120.40119.80120.00120.001,214,546
27 May 2022120.40120.40119.80120.20120.201,060,574
26 May 2022120.20120.40119.80120.20120.20898,992
25 May 2022120.00120.40119.46120.00120.001,988,469
24 May 2022120.00120.30118.40119.80119.803,088,072
23 May 2022120.40120.60120.00120.40120.403,372,419
20 May 2022120.80120.80119.80120.20120.20903,921
19 May 2022119.60120.20119.20120.00120.004,016,867
18 May 2022119.60120.00119.45120.00120.002,598,649
17 May 2022119.40119.60118.80119.40119.401,303,375
16 May 2022119.00119.40118.89119.20119.201,803,389
13 May 2022119.20119.20118.00118.40118.40835,736
12 May 2022118.40119.20118.40118.40118.401,265,575
11 May 2022118.80119.00118.60118.80118.801,032,565
10 May 2022118.40118.90118.40118.80118.801,661,534
09 May 2022118.00118.60117.40118.60118.602,488,276
06 May 2022117.60118.20117.20118.00118.00910,975
05 May 2022117.80118.20117.00117.60117.601,696,767
04 May 2022117.20118.04116.60117.80117.801,931,005
03 May 2022116.40117.00116.20116.80116.801,298,674
29 Apr 2022116.20116.40116.00116.00116.001,416,626
28 Apr 2022116.40116.40115.80116.20116.201,662,938
27 Apr 2022116.00116.60115.80116.00116.00748,473
26 Apr 2022117.00117.00115.13115.80115.80895,208
25 Apr 2022115.60117.00115.60116.00116.001,685,294
22 Apr 2022116.60116.60115.40116.40116.402,087,178
21 Apr 2022116.00116.80115.60116.20116.201,677,470
20 Apr 2022116.20116.80116.00116.40116.402,627,194
19 Apr 2022116.40116.60115.40116.00116.005,983,464
14 Apr 2022114.20116.60114.00115.60115.608,794,146
13 Apr 2022113.40115.00110.10114.40114.4016,012,725
12 Apr 2022113.40113.95111.72112.80112.802,365,542
11 Apr 2022113.60114.40112.50113.00113.003,764,162
08 Apr 2022113.00114.20112.35113.00113.004,055,921
07 Apr 2022112.60113.00112.40113.00113.001,066,422
06 Apr 2022113.00113.00111.85112.60112.604,777,083
05 Apr 2022113.00113.00112.00112.30112.30707,637
04 Apr 2022113.00113.00112.21113.00113.001,096,957
01 Apr 2022113.00113.00112.00112.00112.00822,135
31 Mar 2022112.50113.00112.00113.00113.00919,788
30 Mar 2022113.00113.00112.50113.00113.002,396,582
29 Mar 2022113.50113.50112.50112.75112.752,101,210
28 Mar 2022116.00116.50115.00115.00115.00781,338
25 Mar 2022114.00117.00114.00116.00116.00586,645
24 Mar 2022114.00115.50113.50115.00115.00638,897
23 Mar 2022113.00114.50112.00114.00114.00895,212
22 Mar 2022117.00117.50112.00113.25113.251,787,508
21 Mar 2022118.50119.00117.00117.00117.00891,390
18 Mar 2022118.00119.00118.00118.50118.50245,813
17 Mar 2022119.00119.00117.50118.50118.50944,081
17 Mar 20222 Dividend
16 Mar 2022119.50120.50118.90120.00118.001,588,416
15 Mar 2022119.50120.00118.50119.50117.511,143,955
14 Mar 2022120.00120.50119.00119.50117.511,878,645
11 Mar 2022118.00121.00117.00119.50117.511,440,434
10 Mar 2022117.50118.50115.71117.00115.05864,632
09 Mar 2022116.50117.00115.00117.00115.051,056,747
08 Mar 2022116.00116.00115.00115.00113.08626,343
07 Mar 2022115.00116.00114.50116.00114.07814,917
04 Mar 2022117.00117.50114.00116.00114.071,729,890
03 Mar 2022116.50117.50115.50117.50115.54759,627
02 Mar 2022114.50116.50113.96116.50114.56319,363
01 Mar 2022114.00114.50113.40114.00112.10555,501
28 Feb 2022113.50115.00112.70114.50112.591,065,094
25 Feb 2022112.00114.50112.00114.00112.10286,945
24 Feb 2022112.50114.00112.00113.50111.61557,597
23 Feb 2022113.00114.50113.00114.00112.101,272,087
22 Feb 2022113.00114.50112.88113.50111.61250,519
21 Feb 2022115.00116.00113.50113.50111.61334,492
18 Feb 2022115.50115.50114.35115.00113.08437,307
17 Feb 2022115.50115.50114.50115.50113.58809,282
16 Feb 2022116.00116.00114.62115.00113.08400,957
15 Feb 2022115.00116.00114.50116.00114.07447,885
14 Feb 2022114.00116.00114.00115.00113.08292,359
11 Feb 2022115.00116.00114.01116.00114.07533,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...