Mail

GSF.L - Gore Street Energy Storage Fund Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.00	0.00	0.00	104.00	104.00	1,493,128
26 May 2023	103.60	104.40	103.20	104.00	104.00	533,293
25 May 2023	104.60	104.60	103.40	104.40	104.40	514,184
24 May 2023	103.40	104.60	103.00	104.20	104.20	858,099
23 May 2023	103.60	104.20	103.35	103.80	103.80	323,882
22 May 2023	103.20	104.20	103.20	103.60	103.60	635,438
19 May 2023	103.20	104.00	102.80	103.80	103.80	551,070
18 May 2023	102.80	103.80	102.80	103.40	103.40	572,140
17 May 2023	103.60	103.80	102.89	103.80	103.80	471,297
16 May 2023	103.40	103.40	102.80	103.00	103.00	837,138
15 May 2023	103.00	103.60	102.60	102.80	102.80	651,409
12 May 2023	103.00	104.00	102.40	102.80	102.80	2,048,706
11 May 2023	102.20	103.40	101.89	103.20	103.20	665,539
10 May 2023	101.20	102.20	101.00	101.80	101.80	1,211,977
09 May 2023	100.60	102.00	100.60	102.00	102.00	949,363
05 May 2023	101.20	101.20	100.00	100.40	100.40	1,518,262
04 May 2023	100.20	101.20	100.00	100.00	100.00	508,490
03 May 2023	102.60	102.60	100.60	100.60	100.60	454,463
02 May 2023	102.00	103.00	101.00	101.80	101.80	492,403
28 Apr 2023	102.00	102.60	100.60	101.40	101.40	681,122
27 Apr 2023	101.80	103.20	100.60	100.60	100.60	759,592
26 Apr 2023	101.60	103.00	101.00	101.00	101.00	835,601
25 Apr 2023	101.20	103.40	101.00	101.00	101.00	944,492
24 Apr 2023	101.40	103.20	101.00	101.00	101.00	1,020,262
21 Apr 2023	102.20	104.00	101.00	101.00	101.00	567,513
20 Apr 2023	102.60	103.80	101.80	102.20	102.20	495,913
19 Apr 2023	102.80	103.80	102.20	102.60	102.60	658,138
18 Apr 2023	103.80	104.00	102.20	103.40	103.40	492,156
17 Apr 2023	103.00	104.00	102.00	102.00	102.00	879,769
14 Apr 2023	103.00	104.00	102.54	102.80	102.80	1,260,114
13 Apr 2023	101.60	103.00	101.40	103.00	103.00	736,407
12 Apr 2023	102.00	102.00	100.60	101.60	101.60	838,762
11 Apr 2023	101.00	101.60	100.21	101.60	101.60	988,659
06 Apr 2023	100.40	101.40	100.10	100.20	100.20	1,676,045
05 Apr 2023	100.20	100.40	100.00	100.20	100.20	667,624
04 Apr 2023	100.20	100.60	99.80	100.40	100.40	1,116,233
03 Apr 2023	102.00	102.00	95.60	100.60	100.60	1,022,852
31 Mar 2023	99.50	102.00	98.77	100.80	100.80	705,060
30 Mar 2023	97.00	99.50	96.20	99.30	99.30	987,377
29 Mar 2023	97.40	97.90	95.40	95.60	95.60	1,483,064
28 Mar 2023	95.80	97.20	94.90	95.50	95.50	878,411
27 Mar 2023	96.50	97.90	95.80	95.80	95.80	787,484
24 Mar 2023	97.40	98.70	95.70	96.30	96.30	1,010,226
23 Mar 2023	99.80	101.00	97.40	98.00	98.00	923,842
22 Mar 2023	101.20	101.20	99.10	99.90	99.90	474,707
21 Mar 2023	100.60	101.20	99.60	101.00	101.00	567,866
20 Mar 2023	101.00	102.80	99.40	99.40	99.40	1,014,682
17 Mar 2023	101.40	103.00	100.40	100.40	100.40	843,225
16 Mar 2023	100.60	102.80	100.00	100.60	100.60	777,679
16 Mar 2023	2 Dividend
15 Mar 2023	104.00	104.80	101.62	102.00	100.00	1,082,156
14 Mar 2023	103.60	104.20	103.20	104.00	101.96	473,591
13 Mar 2023	104.00	104.00	102.60	103.20	101.18	714,542
10 Mar 2023	103.40	103.80	102.20	103.00	100.98	691,127
09 Mar 2023	103.00	103.40	102.60	103.00	100.98	749,293
08 Mar 2023	102.80	103.20	102.00	102.30	100.29	990,601
07 Mar 2023	102.60	103.60	102.00	102.30	100.29	768,435
06 Mar 2023	104.00	104.20	102.21	103.00	100.98	822,164
03 Mar 2023	103.60	104.60	102.80	103.20	101.18	722,564
02 Mar 2023	103.40	104.60	102.40	102.60	100.59	514,839
01 Mar 2023	104.40	104.40	103.15	103.40	101.37	1,046,230
28 Feb 2023	103.60	104.80	103.15	103.40	101.37	607,145
27 Feb 2023	104.60	104.80	103.20	103.20	101.18	652,197
24 Feb 2023	104.40	104.60	103.20	104.00	101.96	414,374
23 Feb 2023	104.20	104.60	102.60	104.60	102.55	828,575
22 Feb 2023	104.00	104.80	103.60	104.40	102.35	659,986
21 Feb 2023	104.60	105.00	103.80	104.00	101.96	1,202,055
20 Feb 2023	105.80	106.20	104.60	104.60	102.55	650,775
17 Feb 2023	106.20	107.20	105.20	106.00	103.92	1,081,490
16 Feb 2023	107.40	107.60	106.36	107.20	105.10	586,463
15 Feb 2023	107.40	108.00	106.60	106.80	104.71	730,839
14 Feb 2023	108.20	108.40	107.60	107.60	105.49	728,133
13 Feb 2023	108.80	109.00	107.80	108.00	105.88	1,524,113
10 Feb 2023	108.20	109.00	107.52	108.60	106.47	362,522
09 Feb 2023	106.60	108.20	106.40	107.40	105.29	4,850,937
08 Feb 2023	108.40	108.40	106.60	107.00	104.90	582,509
07 Feb 2023	108.80	109.00	107.80	107.80	105.69	698,358
06 Feb 2023	109.40	110.00	108.00	108.20	106.08	703,255
03 Feb 2023	109.80	110.00	109.20	109.60	107.45	624,992
02 Feb 2023	110.00	110.00	109.40	109.40	107.25	708,112
01 Feb 2023	110.20	110.20	109.40	109.40	107.25	468,725
31 Jan 2023	110.40	111.00	109.60	110.00	107.84	483,594
30 Jan 2023	111.20	111.40	110.40	110.60	108.43	637,212
27 Jan 2023	111.20	111.40	109.80	110.60	108.43	505,025
26 Jan 2023	110.00	111.20	109.20	111.20	109.02	1,864,540
25 Jan 2023	110.20	110.40	109.02	110.00	107.84	1,103,064
24 Jan 2023	109.80	111.20	109.48	110.60	108.43	573,529
23 Jan 2023	110.60	111.60	109.37	109.40	107.25	856,103
20 Jan 2023	110.80	111.80	110.60	110.80	108.63	419,232
19 Jan 2023	111.00	112.00	110.20	110.40	108.24	513,747
18 Jan 2023	111.00	112.20	110.31	111.40	109.22	342,853
17 Jan 2023	110.80	111.00	110.00	111.00	108.82	455,793
16 Jan 2023	110.00	111.00	109.20	110.20	108.04	583,242
13 Jan 2023	109.00	110.00	108.40	109.20	107.06	764,202
12 Jan 2023	109.00	110.20	108.32	108.80	106.67	2,026,071
11 Jan 2023	110.40	110.40	108.20	108.40	106.27	861,983
10 Jan 2023	111.20	111.60	108.60	108.80	106.67	648,609
09 Jan 2023	111.40	112.60	109.84	110.00	107.84	639,177
06 Jan 2023	111.80	113.40	111.14	111.60	109.41	422,154
05 Jan 2023	111.40	112.60	110.60	111.40	109.22	630,796
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...