Gore Street Energy Storage Fund PLC GSF
LSE · United Kingdom · Miscellaneous
GBp 48.80-0.20 (-0.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 49.00 | +0.31% | GBp 48.85 | GBp 49.50 | GBp 48.70 | 1.53M |
| 2026-09-29 | GBp 48.85 | 0.00% | GBp 49.50 | GBp 49.50 | GBp 48.70 | 235.16K |
| 2026-09-28 | GBp 48.85 | -0.10% | GBp 50.00 | GBp 50.00 | GBp 48.70 | 582.89K |
| 2026-09-25 | GBp 48.90 | +0.41% | GBp 49.40 | GBp 49.50 | GBp 48.80 | 1.39M |
| 2026-09-24 | GBp 48.70 | -1.12% | GBp 50.00 | GBp 50.00 | GBp 48.15 | 150.20K |
| 2026-09-23 | GBp 49.25 | -0.30% | GBp 49.80 | GBp 49.80 | GBp 48.05 | 1.15M |
| 2026-09-22 | GBp 49.40 | +1.44% | GBp 49.00 | GBp 49.60 | GBp 48.00 | 1.37M |
| 2026-09-21 | GBp 48.70 | +0.41% | GBp 49.75 | GBp 49.75 | GBp 48.05 | 427.24K |
| 2026-09-18 | GBp 48.50 | +0.83% | GBp 48.30 | GBp 49.00 | GBp 47.25 | 3.18M |
| 2026-09-17 | GBp 48.10 | +2.12% | GBp 47.40 | GBp 48.55 | GBp 47.00 | 2.44M |
| 2026-09-16 | GBp 47.10 | +1.07% | GBp 45.30 | GBp 47.45 | GBp 45.30 | 872.62K |
| 2026-09-15 | GBp 46.60 | -2.00% | GBp 47.75 | GBp 47.75 | GBp 46.10 | 582.61K |
| 2026-09-14 | GBp 47.55 | -0.21% | GBp 47.75 | GBp 47.75 | GBp 46.10 | 1.29M |
| 2026-09-11 | GBp 47.65 | +0.53% | GBp 46.80 | GBp 47.95 | GBp 46.00 | 1.02M |
| 2026-09-10 | GBp 47.40 | -3.27% | GBp 48.00 | GBp 48.00 | GBp 45.10 | 3.04M |
| 2026-09-09 | GBp 49.00 | +0.41% | GBp 49.00 | GBp 49.00 | GBp 47.50 | 408.10K |
| 2026-09-08 | GBp 48.80 | +2.09% | GBp 47.95 | GBp 49.95 | GBp 47.50 | 727.32K |
| 2026-09-07 | GBp 47.80 | -1.44% | GBp 48.00 | GBp 49.95 | GBp 47.67 | 1.10M |
| 2026-09-04 | GBp 48.50 | 0.00% | GBp 48.10 | GBp 49.25 | GBp 47.60 | 2.45M |
| 2026-09-03 | GBp 48.50 | +0.52% | GBp 48.80 | GBp 49.65 | GBp 48.00 | 6.03M |
| 2026-09-02 | GBp 48.25 | -0.82% | GBp 50.00 | GBp 50.00 | GBp 48.00 | 2.12M |
| 2026-09-01 | GBp 48.65 | +0.72% | GBp 49.00 | GBp 50.00 | GBp 48.15 | 1.17M |
| 2026-08-28 | GBp 48.30 | +0.62% | GBp 48.25 | GBp 49.90 | GBp 48.00 | 775.36K |
| 2026-08-27 | GBp 48.00 | -0.52% | GBp 48.00 | GBp 48.25 | GBp 47.60 | 1.22M |
| 2026-08-26 | GBp 48.25 | -0.10% | GBp 50.00 | GBp 50.00 | GBp 47.25 | 1.83M |
| 2026-08-25 | GBp 48.30 | 0.00% | GBp 48.30 | GBp 49.40 | GBp 48.10 | 918.05K |
| 2026-08-24 | GBp 48.30 | +0.62% | GBp 48.40 | GBp 49.05 | GBp 48.00 | 636.39K |
| 2026-08-21 | GBp 48.00 | +1.16% | GBp 48.20 | GBp 48.85 | GBp 47.50 | 546.85K |
| 2026-08-20 | GBp 47.45 | -0.94% | GBp 48.30 | GBp 48.30 | GBp 47.35 | 287.47K |
| 2026-08-19 | GBp 47.90 | +1.48% | GBp 46.80 | GBp 48.30 | GBp 46.80 | 667.80K |
| 2026-08-18 | GBp 47.20 | -1.67% | GBp 48.40 | GBp 48.60 | GBp 46.80 | 546.08K |
| 2026-08-17 | GBp 48.00 | 0.00% | GBp 48.50 | GBp 48.55 | GBp 47.60 | 488.78K |
| 2026-08-14 | GBp 48.00 | +0.31% | GBp 48.00 | GBp 48.60 | GBp 47.60 | 525.13K |
| 2026-08-13 | GBp 47.85 | +0.53% | GBp 48.35 | GBp 48.35 | GBp 47.60 | 514.03K |
| 2026-08-12 | GBp 47.60 | -0.83% | GBp 47.80 | GBp 48.35 | GBp 47.34 | 735.95K |
| 2026-08-11 | GBp 48.00 | +0.21% | GBp 48.10 | GBp 48.60 | GBp 47.50 | 449.24K |
| 2026-08-10 | GBp 47.90 | +0.84% | GBp 47.40 | GBp 48.55 | GBp 47.15 | 1.29M |
| 2026-08-07 | GBp 47.50 | +1.93% | GBp 46.50 | GBp 48.50 | GBp 46.35 | 1.57M |
| 2026-08-06 | GBp 46.60 | +0.22% | GBp 46.20 | GBp 47.95 | GBp 46.20 | 1.56M |
| 2026-08-05 | GBp 46.50 | -0.11% | GBp 45.00 | GBp 48.55 | GBp 45.00 | 4.98M |
| 2026-08-04 | GBp 46.55 | +1.64% | GBp 45.50 | GBp 46.70 | GBp 45.00 | 1.37M |
| 2026-08-03 | GBp 45.80 | -0.43% | GBp 47.00 | GBp 48.55 | GBp 45.16 | 1.15M |
| 2026-07-31 | GBp 46.00 | +0.88% | GBp 46.00 | GBp 48.55 | GBp 46.00 | 2.10M |
| 2026-07-30 | GBp 45.60 | -2.15% | GBp 46.55 | GBp 47.35 | GBp 44.28 | 1.54M |
| 2026-07-29 | GBp 46.60 | -0.85% | GBp 46.30 | GBp 48.50 | GBp 46.30 | 2.37M |
| 2026-07-28 | GBp 47.00 | -0.21% | GBp 47.10 | GBp 48.50 | GBp 46.00 | 1.30M |
| 2026-07-27 | GBp 47.10 | 0.00% | GBp 47.20 | GBp 48.45 | GBp 46.30 | 948.76K |
| 2026-07-24 | GBp 47.10 | +1.29% | GBp 46.50 | GBp 48.55 | GBp 45.80 | 1.55M |
| 2026-07-23 | GBp 46.50 | +1.20% | GBp 46.75 | GBp 47.30 | GBp 45.80 | 860.30K |
| 2026-07-22 | GBp 45.95 | +0.22% | GBp 46.20 | GBp 46.80 | GBp 45.46 | 777.09K |
| 2026-07-21 | GBp 45.85 | -0.33% | GBp 45.70 | GBp 47.20 | GBp 45.05 | 5.30M |
| 2026-07-20 | GBp 46.00 | +0.77% | GBp 45.65 | GBp 47.25 | GBp 45.05 | 860.38K |
| 2026-07-17 | GBp 45.65 | -0.22% | GBp 46.10 | GBp 46.15 | GBp 45.40 | 1.32M |
| 2026-07-16 | GBp 45.75 | 0.00% | GBp 45.60 | GBp 47.15 | GBp 45.60 | 2.05M |
| 2026-07-15 | GBp 45.75 | -7.20% | GBp 47.50 | GBp 47.90 | GBp 43.20 | 19.51M |
| 2026-07-14 | GBp 49.30 | 0.00% | GBp 50.00 | GBp 50.00 | GBp 49.10 | 191.20K |
| 2026-07-13 | GBp 49.30 | -0.40% | GBp 50.20 | GBp 50.20 | GBp 49.30 | 538.97K |
| 2026-07-10 | GBp 49.50 | +0.20% | GBp 49.75 | GBp 50.20 | GBp 49.05 | 649.37K |
| 2026-07-09 | GBp 49.40 | +0.30% | GBp 49.75 | GBp 50.00 | GBp 49.30 | 1.19M |
| 2026-07-08 | GBp 49.25 | +2.18% | GBp 49.25 | GBp 49.85 | GBp 48.15 | 551.96K |
| 2026-07-07 | GBp 48.20 | +0.10% | GBp 48.80 | GBp 49.60 | GBp 48.10 | 211.34K |
| 2026-07-06 | GBp 48.15 | +0.31% | GBp 48.00 | GBp 49.20 | GBp 48.00 | 764.31K |
| 2026-07-03 | GBp 48.00 | -1.34% | GBp 48.70 | GBp 49.40 | GBp 47.75 | 610.40K |
| 2026-07-02 | GBp 48.65 | +0.93% | GBp 48.85 | GBp 49.55 | GBp 47.92 | 858.63K |
| 2026-07-01 | GBp 48.20 | +0.42% | GBp 49.15 | GBp 49.15 | GBp 47.70 | 1.05M |
| 2026-06-30 | GBp 48.00 | +1.05% | GBp 48.00 | GBp 48.50 | GBp 46.85 | 1.06M |
| 2026-06-29 | GBp 47.50 | +1.06% | GBp 46.90 | GBp 47.50 | GBp 46.80 | 1.54M |
| 2026-06-26 | GBp 47.00 | -2.08% | GBp 48.00 | GBp 48.50 | GBp 46.70 | 537.90K |
| 2026-06-25 | GBp 48.00 | 0.00% | GBp 47.50 | GBp 48.50 | GBp 46.81 | 1.07M |
| 2026-06-24 | GBp 48.00 | -3.03% | GBp 49.50 | GBp 50.60 | GBp 47.90 | 1.26M |
| 2026-06-23 | GBp 49.50 | -2.94% | GBp 53.00 | GBp 53.00 | GBp 49.28 | 468.66K |
| 2026-06-22 | GBp 51.00 | -0.97% | GBp 53.60 | GBp 54.00 | GBp 50.70 | 579.72K |
| 2026-06-19 | GBp 51.50 | 0.00% | GBp 53.70 | GBp 53.70 | GBp 51.00 | 1.02M |
| 2026-06-18 | GBp 51.50 | -1.15% | GBp 51.80 | GBp 52.90 | GBp 51.40 | 597.90K |
| 2026-06-17 | GBp 52.10 | +0.19% | GBp 52.00 | GBp 53.50 | GBp 51.89 | 2.84M |
| 2026-06-16 | GBp 52.00 | -1.70% | GBp 53.00 | GBp 55.00 | GBp 51.73 | 1.09M |
| 2026-06-15 | GBp 52.90 | -2.22% | GBp 54.00 | GBp 54.90 | GBp 52.88 | 896.34K |
| 2026-06-12 | GBp 54.10 | +1.12% | GBp 53.60 | GBp 54.90 | GBp 53.50 | 475.31K |
| 2026-06-11 | GBp 53.50 | -0.93% | GBp 54.80 | GBp 54.90 | GBp 53.00 | 325.10K |
| 2026-06-10 | GBp 54.00 | +0.93% | GBp 53.60 | GBp 54.90 | GBp 53.00 | 338.86K |
| 2026-06-09 | GBp 53.50 | -0.93% | GBp 53.80 | GBp 54.83 | GBp 53.40 | 2.40M |
| 2026-06-08 | GBp 54.00 | -0.92% | GBp 54.00 | GBp 55.00 | GBp 53.80 | 1.01M |
| 2026-06-05 | GBp 54.50 | -0.18% | GBp 54.10 | GBp 55.00 | GBp 53.10 | 787.35K |
| 2026-06-04 | GBp 54.60 | +1.11% | GBp 54.40 | GBp 55.00 | GBp 53.80 | 544.72K |
| 2026-06-03 | GBp 54.00 | -1.82% | GBp 53.90 | GBp 55.00 | GBp 53.20 | 552.02K |
| 2026-06-02 | GBp 55.00 | +1.66% | GBp 53.90 | GBp 55.00 | GBp 53.30 | 579.41K |
| 2026-06-01 | GBp 54.10 | +2.66% | GBp 52.80 | GBp 55.00 | GBp 52.58 | 1.20M |
| 2026-05-29 | GBp 52.70 | +1.35% | GBp 53.60 | GBp 53.90 | GBp 52.00 | 477.42K |
| 2026-05-28 | GBp 52.00 | -0.76% | GBp 52.80 | GBp 53.90 | GBp 51.82 | 632.91K |
| 2026-05-27 | GBp 52.40 | +0.77% | GBp 51.50 | GBp 53.50 | GBp 51.50 | 851.04K |