Shares Magazine
68.20p-0.10 (-0.15%)02 May 2025, 17:15
Gresham House Energy Storage Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 68.50p | 69.40p | 68.20p | 68.20p | 996,846 |
| May 1, 2025 | 68.90p | 69.40p | 68.20p | 68.30p | 286,504 |
| Apr 30, 2025 | 69.10p | 69.30p | 68.60p | 68.60p | 567,702 |
| Apr 29, 2025 | 69.30p | 69.50p | 69.00p | 69.50p | 398,883 |
| Apr 28, 2025 | 70.20p | 71.00p | 69.00p | 69.70p | 624,469 |
| Apr 25, 2025 | 69.50p | 70.80p | 69.50p | 69.60p | 866,412 |
| Apr 24, 2025 | 68.30p | 74.23p | 68.00p | 70.20p | 6,178,345 |
| Apr 23, 2025 | 67.00p | 68.70p | 66.53p | 68.70p | 984,651 |
| Apr 22, 2025 | 66.60p | 69.00p | 65.08p | 68.60p | 1,959,643 |
| Apr 17, 2025 | 63.00p | 66.60p | 63.00p | 66.50p | 1,982,681 |
| Apr 16, 2025 | 61.50p | 63.20p | 60.70p | 61.60p | 292,920 |
| Apr 15, 2025 | 62.20p | 62.20p | 60.67p | 61.20p | 217,082 |
| Apr 14, 2025 | 62.60p | 62.60p | 61.10p | 61.10p | 832,136 |
| Apr 11, 2025 | 60.60p | 61.80p | 60.40p | 61.00p | 977,658 |
| Apr 10, 2025 | 60.50p | 62.00p | 59.70p | 59.70p | 898,541 |
| Apr 9, 2025 | 60.00p | 60.90p | 58.50p | 58.50p | 561,021 |
| Apr 8, 2025 | 59.40p | 60.40p | 57.52p | 59.50p | 487,649 |
| Apr 7, 2025 | 59.00p | 60.64p | 55.30p | 57.50p | 664,658 |
| Apr 4, 2025 | 63.90p | 65.54p | 59.50p | 59.50p | 2,175,205 |
| Apr 3, 2025 | 63.70p | 64.80p | 63.70p | 64.20p | 3,078,689 |
| Apr 2, 2025 | 64.00p | 64.80p | 63.70p | 64.50p | 2,220,807 |
| Apr 1, 2025 | 64.50p | 65.00p | 63.70p | 64.50p | 791,752 |
| Mar 31, 2025 | 63.40p | 64.50p | 63.30p | 64.00p | 341,738 |
| Mar 28, 2025 | 63.40p | 64.43p | 63.30p | 63.70p | 1,568,322 |
| Mar 27, 2025 | 63.10p | 64.00p | 63.09p | 63.30p | 1,806,832 |
| Mar 26, 2025 | 62.70p | 64.00p | 62.54p | 63.40p | 2,664,258 |
| Mar 25, 2025 | 58.60p | 62.45p | 58.00p | 61.70p | 4,404,813 |
| Mar 24, 2025 | 56.50p | 58.50p | 56.50p | 57.50p | 1,297,838 |
| Mar 21, 2025 | 56.10p | 58.20p | 56.10p | 57.60p | 2,213,815 |
| Mar 20, 2025 | 53.10p | 57.50p | 53.00p | 57.50p | 1,315,776 |
| Mar 19, 2025 | 52.00p | 53.60p | 51.84p | 53.00p | 6,859,894 |
| Mar 18, 2025 | 51.20p | 52.30p | 50.50p | 51.75p | 1,154,017 |
| Mar 17, 2025 | 50.10p | 52.00p | 50.10p | 51.10p | 5,143,659 |
| Mar 14, 2025 | 46.20p | 47.25p | 45.87p | 45.90p | 571,633 |
| Mar 13, 2025 | 46.30p | 47.70p | 46.00p | 46.05p | 873,733 |
| Mar 12, 2025 | 47.20p | 47.55p | 46.20p | 46.30p | 1,108,886 |
| Mar 11, 2025 | 47.40p | 48.60p | 46.75p | 46.75p | 378,273 |
| Mar 10, 2025 | 48.40p | 49.00p | 47.47p | 47.50p | 641,002 |
| Mar 7, 2025 | 47.60p | 48.95p | 47.40p | 48.00p | 485,860 |
| Mar 6, 2025 | 48.00p | 49.00p | 47.50p | 48.00p | 2,770,706 |
| Mar 5, 2025 | 47.80p | 48.70p | 47.80p | 48.00p | 4,527,278 |
| Mar 4, 2025 | 48.75p | 48.80p | 48.10p | 48.80p | 988,903 |
| Mar 3, 2025 | 48.70p | 49.10p | 48.50p | 48.80p | 488,469 |
| Feb 28, 2025 | 47.60p | 48.35p | 46.81p | 48.00p | 1,418,727 |
| Feb 27, 2025 | 47.30p | 47.50p | 46.05p | 47.50p | 1,056,284 |
| Feb 26, 2025 | 47.40p | 47.64p | 46.90p | 47.45p | 574,557 |
| Feb 25, 2025 | 47.00p | 47.50p | 46.49p | 47.10p | 829,109 |
| Feb 24, 2025 | 47.50p | 47.50p | 45.90p | 46.15p | 1,188,447 |
| Feb 21, 2025 | 46.60p | 47.50p | 46.00p | 47.00p | 247,679 |
| Feb 20, 2025 | 46.75p | 47.50p | 46.00p | 47.00p | 1,259,778 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.