Block Energy Plc BLOE
LSE · United Kingdom · Energy Minerals
GBp 0.8090-0.02 (-1.94%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.81 | -1.88% | GBp 0.80 | GBp 0.81 | GBp 0.80 | 868.88K |
| 2026-10-01 | GBp 0.82 | -2.94% | GBp 0.85 | GBp 0.81 | GBp 0.81 | 261.73K |
| 2026-09-30 | GBp 0.85 | +3.03% | GBp 0.82 | GBp 0.90 | GBp 0.75 | 5.02M |
| 2026-09-29 | GBp 0.82 | -2.94% | GBp 0.82 | GBp 0.90 | GBp 0.77 | 1.04M |
| 2026-09-28 | GBp 0.85 | -12.82% | GBp 0.98 | GBp 0.92 | GBp 0.75 | 20.46M |
| 2026-09-25 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 2.74M |
| 2026-09-24 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.97 | GBp 0.90 | 447.48K |
| 2026-09-23 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.03 | GBp 0.90 | 4.99M |
| 2026-09-22 | GBp 1.02 | +7.89% | GBp 0.95 | GBp 1.10 | GBp 0.97 | 2.87M |
| 2026-09-21 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.95 | 852.74K |
| 2026-09-18 | GBp 0.95 | +5.56% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 1.59M |
| 2026-09-17 | GBp 0.90 | -5.26% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 508.00K |
| 2026-09-16 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.90 | 2.76M |
| 2026-09-15 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 0.95 | 1.47M |
| 2026-09-14 | GBp 0.98 | -7.14% | GBp 1.00 | GBp 1.10 | GBp 1.01 | 3.01M |
| 2026-09-11 | GBp 1.05 | +10.53% | GBp 0.95 | GBp 1.10 | GBp 0.90 | 36.76M |
| 2026-09-10 | GBp 0.95 | +2.15% | GBp 1.05 | GBp 1.10 | GBp 0.90 | 10.59M |
| 2026-09-09 | GBp 0.93 | -2.11% | GBp 0.95 | GBp 1.10 | GBp 0.90 | 6.71M |
| 2026-09-08 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.98 | GBp 0.91 | 2.32M |
| 2026-09-07 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.94 | 76.73K |
| 2026-09-04 | GBp 0.95 | +2.70% | GBp 0.93 | GBp 0.98 | GBp 0.90 | 9.72M |
| 2026-09-03 | GBp 0.93 | +2.78% | GBp 0.90 | GBp 0.95 | GBp 0.90 | 1.59M |
| 2026-09-02 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.95 | GBp 0.86 | 3.30M |
| 2026-09-01 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 5.06M |
| 2026-08-28 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 4.27M |
| 2026-08-27 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.88 | GBp 0.85 | 657.67K |
| 2026-08-26 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.86 | GBp 0.86 | 1.94M |
| 2026-08-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.88 | 173.15K |
| 2026-08-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 158.87K |
| 2026-08-21 | GBp 0.90 | -2.70% | GBp 0.93 | GBp 0.95 | GBp 0.89 | 1.96M |
| 2026-08-20 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.90 | GBp 0.90 | 22 |
| 2026-08-19 | GBp 0.93 | -2.63% | GBp 0.95 | GBp 0.99 | GBp 0.90 | 1.12M |
| 2026-08-18 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 266.36K |
| 2026-08-17 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.93 | GBp 0.90 | 156.59K |
| 2026-08-14 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.93 | GBp 0.93 | 158.03K |
| 2026-08-13 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.93M |
| 2026-08-12 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 9.16K |
| 2026-08-11 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.92 | 104.17K |
| 2026-08-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.94 | 226.88K |
| 2026-08-07 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.92 | 172.59K |
| 2026-08-06 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.95 | GBp 0.92 | 1.37M |
| 2026-08-05 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.93 | 3.51M |
| 2026-08-04 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 2.03M |
| 2026-08-03 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 0.97 | 2.18M |
| 2026-07-31 | GBp 1.05 | +5.00% | GBp 1.00 | GBp 1.10 | GBp 1.00 | 2.23M |
| 2026-07-30 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.05 | GBp 0.96 | 2.03M |
| 2026-07-29 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.30M |
| 2026-07-28 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.03 | 781.16K |
| 2026-07-27 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.09 | GBp 1.01 | 3.13M |
| 2026-07-24 | GBp 1.02 | +5.13% | GBp 0.95 | GBp 1.04 | GBp 0.99 | 3.06M |
| 2026-07-23 | GBp 0.98 | -4.88% | GBp 1.02 | GBp 1.10 | GBp 0.96 | 1.29M |
| 2026-07-22 | GBp 1.02 | +13.89% | GBp 0.90 | GBp 1.10 | GBp 0.92 | 16.45M |
| 2026-07-21 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-07-20 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.81M |
| 2026-07-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.92 | GBp 0.92 | 204.79K |
| 2026-07-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.87 | 450.00K |
| 2026-07-15 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.93 | GBp 0.87 | 188.37K |
| 2026-07-14 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.93 | GBp 0.87 | 3.28M |
| 2026-07-13 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.89 | GBp 0.85 | 68.62K |
| 2026-07-10 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.86 | GBp 0.85 | 1.32M |
| 2026-07-09 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.90 | GBp 0.86 | 8.40M |
| 2026-07-08 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.86 | 472.76K |
| 2026-07-07 | GBp 0.90 | -5.26% | GBp 0.95 | GBp 0.95 | GBp 0.86 | 3.01M |
| 2026-07-06 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.94 | 160.00K |
| 2026-07-03 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.94 | 937.30K |
| 2026-07-02 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.90 | 672.40K |
| 2026-07-01 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.92 | GBp 0.90 | 56.99K |
| 2026-06-30 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.95 | GBp 0.92 | 970.00K |
| 2026-06-29 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 300.16K |
| 2026-06-26 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.93 | 2.84M |
| 2026-06-25 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.97 | GBp 0.95 | 1.28M |
| 2026-06-24 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 1.78M |
| 2026-06-23 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 111.76K |
| 2026-06-22 | GBp 0.98 | +5.41% | GBp 0.93 | GBp 1.00 | GBp 0.91 | 7.75M |
| 2026-06-19 | GBp 0.93 | +2.78% | GBp 0.88 | GBp 0.95 | GBp 0.85 | 2.45M |
| 2026-06-18 | GBp 0.90 | -2.70% | GBp 0.93 | GBp 0.95 | GBp 0.85 | 2.48M |
| 2026-06-17 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 301.86K |
| 2026-06-16 | GBp 0.93 | -2.63% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 1.43M |
| 2026-06-15 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.93 | 713.17K |
| 2026-06-12 | GBp 0.95 | +2.15% | GBp 0.95 | GBp 0.97 | GBp 0.90 | 3.44M |
| 2026-06-11 | GBp 0.93 | -2.11% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 7.66M |
| 2026-06-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 0.94 | GBp 0.90 | 457.12K |
| 2026-06-09 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.95 | 21.10K |
| 2026-06-08 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.91 | 1.43M |
| 2026-06-05 | GBp 0.98 | -2.50% | GBp 0.98 | GBp 1.02 | GBp 0.95 | 1.62M |
| 2026-06-04 | GBp 1.00 | -2.44% | GBp 1.02 | GBp 1.10 | GBp 0.94 | 3.29M |
| 2026-06-03 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 0.98 | 5.01M |
| 2026-06-02 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.84M |
| 2026-06-01 | GBp 1.05 | +2.44% | GBp 1.05 | GBp 1.10 | GBp 1.02 | 3.50M |
| 2026-05-29 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.03 | GBp 1.02 | 1.00M |