1. Share Prices

  2. Gresham House Energy Storage Fund PLC (GRID)

46.25p+0.50 (+1.09%)24 Dec 2024, 12:35
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
Dec 24, 202445.55p46.45p45.55p46.25p209,698
Dec 23, 202445.75p45.75p45.53p45.75p263,390
Dec 20, 202446.60p46.95p45.75p45.75p303,771
Dec 19, 202446.50p47.75p46.20p46.20p330,321
Dec 18, 202446.50p47.95p46.50p47.60p240,927
Dec 17, 202447.00p48.00p46.20p47.10p512,653
Dec 16, 202445.40p47.00p44.33p46.88p824,001
Dec 13, 202443.75p45.34p43.07p45.00p2,192,930
Dec 12, 202445.00p45.15p43.20p43.30p1,044,228
Dec 11, 202443.85p45.20p43.64p43.75p448,804
Dec 10, 202444.20p45.20p43.39p43.75p753,068
Dec 9, 202447.40p48.50p44.20p44.20p892,431
Dec 6, 202449.90p50.21p47.40p48.10p531,031
Dec 5, 202449.70p50.60p49.58p50.40p212,116
Dec 4, 202450.50p51.30p49.50p50.40p573,787
Dec 3, 202450.00p51.40p50.00p50.60p639,420
Dec 2, 202450.50p51.00p49.60p50.80p2,296,053
Nov 29, 202450.50p51.30p48.00p50.50p670,282
Nov 28, 202451.00p51.00p50.10p50.50p558,494
Nov 27, 202448.80p51.00p48.80p50.50p842,595
Nov 26, 202448.40p49.43p47.30p49.00p1,475,972
Nov 25, 202448.30p48.40p47.08p48.30p259,403
Nov 22, 202447.50p48.40p46.90p48.40p3,039,105
Nov 21, 202446.70p48.40p46.70p47.50p396,658
Nov 20, 202448.40p48.40p46.85p47.60p582,615
Nov 19, 202448.40p48.45p46.85p48.45p360,933
Nov 18, 202448.30p48.30p46.70p48.30p939,342
Nov 15, 202448.80p48.80p46.70p46.70p406,559
Nov 14, 202448.80p48.80p47.30p47.30p174,573
Nov 13, 202448.80p48.80p47.40p48.00p317,818
Nov 12, 202448.30p48.80p47.83p48.00p594,012
Nov 11, 202448.50p49.35p47.80p48.30p820,257
Nov 8, 202447.25p48.36p47.03p47.60p534,311
Nov 7, 202448.05p48.50p47.25p48.05p86,491
Nov 6, 202447.40p48.50p47.40p48.50p317,872
Nov 5, 202448.75p48.80p47.25p47.85p361,013
Nov 4, 202449.00p49.00p47.45p47.60p361,239
Nov 1, 202447.80p49.25p47.80p48.65p289,397
Oct 31, 202449.00p49.00p47.65p47.80p537,618
Oct 30, 202448.80p49.00p47.65p49.00p1,015,751
Oct 29, 202449.20p49.20p47.65p48.80p357,851
Oct 28, 202449.20p49.20p47.67p49.20p422,039
Oct 25, 202449.65p49.65p47.85p48.50p1,351,091
Oct 24, 202449.65p49.65p48.00p48.50p768,341
Oct 23, 202448.95p49.51p47.85p49.05p509,959
Oct 22, 202449.80p49.80p47.65p47.85p902,176
Oct 21, 202450.70p50.70p48.45p48.50p772,874
Oct 18, 202450.50p50.50p49.20p49.35p237,975
Oct 17, 202450.50p50.50p49.80p50.50p282,250
Oct 16, 202450.50p50.60p49.00p50.00p487,799
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.