Shares Magazine
60.40p+1.20 (+2.03%)02 May 2025, 16:35
Gore Street Energy Storage Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 59.80p | 60.90p | 59.00p | 60.40p | 877,031 |
| May 1, 2025 | 58.60p | 60.00p | 57.90p | 59.20p | 755,467 |
| Apr 30, 2025 | 58.60p | 60.30p | 57.80p | 59.90p | 841,820 |
| Apr 29, 2025 | 57.80p | 59.39p | 57.40p | 58.70p | 522,679 |
| Apr 28, 2025 | 56.10p | 63.60p | 55.50p | 58.70p | 2,134,019 |
| Apr 25, 2025 | 57.00p | 58.90p | 55.40p | 55.60p | 860,173 |
| Apr 24, 2025 | 57.50p | 60.80p | 55.51p | 56.10p | 1,233,600 |
| Apr 23, 2025 | 59.00p | 61.80p | 57.50p | 57.50p | 1,069,631 |
| Apr 22, 2025 | 60.20p | 61.81p | 57.80p | 57.90p | 929,490 |
| Apr 17, 2025 | 59.20p | 61.50p | 59.00p | 60.20p | 2,271,562 |
| Apr 16, 2025 | 59.70p | 60.05p | 57.90p | 58.10p | 2,759,874 |
| Apr 15, 2025 | 58.60p | 61.76p | 57.10p | 60.30p | 3,282,494 |
| Apr 14, 2025 | 55.00p | 58.90p | 54.90p | 58.00p | 2,399,560 |
| Apr 11, 2025 | 53.90p | 54.90p | 52.20p | 53.80p | 557,127 |
| Apr 10, 2025 | 51.20p | 54.90p | 51.20p | 52.80p | 1,059,111 |
| Apr 9, 2025 | 50.60p | 52.00p | 49.70p | 51.00p | 1,049,383 |
| Apr 8, 2025 | 48.40p | 52.10p | 48.35p | 51.60p | 1,716,653 |
| Apr 7, 2025 | 46.80p | 48.15p | 43.80p | 48.00p | 2,165,633 |
| Apr 4, 2025 | 52.30p | 53.00p | 46.13p | 47.75p | 3,618,270 |
| Apr 3, 2025 | 54.60p | 55.30p | 52.70p | 52.90p | 1,465,513 |
| Apr 2, 2025 | 57.50p | 58.90p | 53.60p | 54.50p | 1,976,672 |
| Apr 1, 2025 | 58.40p | 58.90p | 56.89p | 57.60p | 1,062,242 |
| Mar 31, 2025 | 58.10p | 58.65p | 56.10p | 58.20p | 1,092,052 |
| Mar 28, 2025 | 58.40p | 59.00p | 58.40p | 58.80p | 1,574,122 |
| Mar 27, 2025 | 58.10p | 58.99p | 58.10p | 58.60p | 1,200,350 |
| Mar 26, 2025 | 58.00p | 59.00p | 57.63p | 59.00p | 1,764,239 |
| Mar 25, 2025 | 57.50p | 58.80p | 56.40p | 58.40p | 3,202,940 |
| Mar 24, 2025 | 55.40p | 56.00p | 54.50p | 56.00p | 2,028,438 |
| Mar 21, 2025 | 54.50p | 55.32p | 53.80p | 55.30p | 1,342,848 |
| Mar 20, 2025 | 53.20p | 54.50p | 52.00p | 54.40p | 2,576,722 |
| Mar 19, 2025 | 52.00p | 54.48p | 51.80p | 53.40p | 2,673,447 |
| Mar 18, 2025 | 51.70p | 53.50p | 50.00p | 52.20p | 1,376,719 |
| Mar 17, 2025 | 49.85p | 51.81p | 49.66p | 51.40p | 5,927,691 |
| Mar 14, 2025 | 47.10p | 49.00p | 46.95p | 48.60p | 732,360 |
| Mar 13, 2025 | 48.50p | 48.95p | 47.05p | 48.00p | 1,127,926 |
| Mar 12, 2025 | 47.50p | 48.50p | 46.85p | 48.10p | 1,607,485 |
| Mar 11, 2025 | 47.50p | 48.30p | 46.94p | 47.50p | 1,242,312 |
| Mar 10, 2025 | 48.00p | 48.60p | 46.85p | 47.50p | 949,295 |
| Mar 7, 2025 | 48.40p | 48.85p | 46.85p | 48.10p | 467,551 |
| Mar 6, 2025 | 48.00p | 48.60p | 46.95p | 48.60p | 1,237,326 |
| Mar 5, 2025 | 47.90p | 49.10p | 46.91p | 47.50p | 1,647,200 |
| Mar 4, 2025 | 49.15p | 49.20p | 47.35p | 47.45p | 2,015,421 |
| Mar 3, 2025 | 48.95p | 49.45p | 47.99p | 48.70p | 3,257,591 |
| Feb 28, 2025 | 47.80p | 48.95p | 47.17p | 48.95p | 645,879 |
| Feb 27, 2025 | 47.75p | 48.45p | 47.00p | 47.75p | 1,140,382 |
| Feb 26, 2025 | 47.60p | 48.50p | 47.00p | 47.75p | 830,150 |
| Feb 25, 2025 | 47.05p | 47.95p | 46.40p | 47.40p | 812,298 |
| Feb 24, 2025 | 46.90p | 48.85p | 46.30p | 47.40p | 1,495,391 |
| Feb 21, 2025 | 46.75p | 47.90p | 46.30p | 46.30p | 574,807 |
| Feb 20, 2025 | 47.85p | 48.55p | 46.68p | 46.75p | 960,703 |
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.