1. Share Prices

  2. Gresham House Energy Storage Fund PLC (GRID)

57.80p-1.70 (-2.86%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gresham House Energy Storage Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202459.30p59.40p57.80p57.80p349,040
May 16, 202458.70p59.50p58.00p59.50p777,535
May 15, 202458.40p58.70p57.40p58.70p342,711
May 14, 202458.00p58.40p57.00p58.00p797,962
May 13, 202456.70p58.20p55.20p58.20p550,896
May 10, 202455.00p56.80p54.85p56.80p390,053
May 9, 202456.70p56.70p54.90p56.60p562,908
May 8, 202456.70p56.80p54.90p56.00p520,961
May 7, 202456.70p56.80p54.92p56.80p427,330
May 3, 202456.70p56.70p55.10p56.50p392,699
May 2, 202455.70p57.55p55.41p55.10p493,824
May 1, 202456.00p57.50p55.70p56.00p684,718
Apr 30, 202457.10p57.23p55.70p57.00p462,584
Apr 29, 202453.20p57.00p53.20p57.00p1,839,053
Apr 26, 202452.10p54.20p51.20p54.20p794,772
Apr 25, 202450.20p52.53p50.10p52.00p3,014,856
Apr 24, 202447.50p51.70p46.70p51.20p1,564,568
Apr 23, 202442.50p47.40p42.43p46.00p3,219,249
Apr 22, 202438.80p42.40p38.20p42.10p1,726,731
Apr 19, 202437.00p38.95p36.90p38.80p3,275,182
Apr 18, 202439.80p41.30p36.90p38.20p3,683,358
Apr 17, 202439.75p40.75p39.40p40.00p674,027
Apr 16, 202440.40p41.40p39.65p40.20p977,013
Apr 15, 202440.50p41.60p40.50p41.00p1,121,884
Apr 12, 202442.55p43.60p40.60p40.60p940,771
Apr 11, 202444.00p45.45p42.55p42.55p831,095
Apr 10, 202444.00p47.00p43.90p44.00p1,543,976
Apr 9, 202443.10p45.85p43.02p44.00p1,278,267
Apr 8, 202441.25p44.40p40.80p44.00p1,236,861
Apr 5, 202440.90p41.25p40.00p41.25p556,198
Apr 4, 202441.30p42.20p39.95p41.00p948,020
Apr 3, 202442.00p42.95p40.90p40.90p658,980
Apr 2, 202442.00p43.00p41.50p41.70p871,343
Mar 28, 202442.50p43.00p41.44p41.80p1,634,625
Mar 27, 202442.50p43.50p41.50p41.50p1,135,357
Mar 26, 202444.00p45.80p42.23p42.45p2,117,843
Mar 25, 202446.20p47.00p44.20p44.20p2,104,326
Mar 22, 202447.00p47.35p46.01p46.05p2,435,041
Mar 21, 202447.00p48.00p46.00p46.00p4,018,631
Mar 20, 202447.40p48.00p47.00p47.00p1,340,917
Mar 19, 202450.60p52.20p47.20p47.20p1,524,606
Mar 18, 202450.70p52.80p50.40p50.70p917,600
Mar 15, 202454.60p54.80p49.80p51.20p2,179,866
Mar 14, 202460.00p61.10p55.00p55.00p1,519,876
Mar 13, 202461.00p62.30p60.00p60.20p1,143,404
Mar 12, 202461.60p62.30p60.96p61.00p1,258,131
Mar 11, 202462.00p63.70p61.50p61.50p2,355,423
Mar 8, 202462.00p63.30p62.00p62.00p1,466,573
Mar 7, 202463.00p63.50p62.20p63.00p1,495,791
Mar 6, 202463.40p63.40p62.20p63.00p1,964,387
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.