Shares Magazine
64.50p+1.30 (+2.06%)14 Jul 2025, 16:35
Gore Street Energy Storage Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 65.60p | 65.90p | 64.14p | 64.50p | 1,360,223 |
| Jul 11, 2025 | 63.60p | 65.90p | 62.50p | 63.20p | 1,249,688 |
| Jul 10, 2025 | 63.70p | 66.00p | 63.10p | 63.20p | 848,256 |
| Jul 9, 2025 | 64.70p | 66.20p | 63.40p | 63.50p | 417,549 |
| Jul 8, 2025 | 64.50p | 64.90p | 63.90p | 64.10p | 295,164 |
| Jul 7, 2025 | 65.10p | 65.90p | 64.50p | 64.60p | 502,025 |
| Jul 4, 2025 | 65.00p | 66.30p | 64.50p | 64.80p | 546,330 |
| Jul 3, 2025 | 64.80p | 66.20p | 64.10p | 65.70p | 2,307,571 |
| Jul 2, 2025 | 66.70p | 67.90p | 63.91p | 64.70p | 2,844,910 |
| Jul 1, 2025 | 68.10p | 68.65p | 66.80p | 67.10p | 1,061,570 |
| Jun 30, 2025 | 66.80p | 69.00p | 66.70p | 67.90p | 1,237,677 |
| Jun 27, 2025 | 67.00p | 67.60p | 66.70p | 67.50p | 1,181,645 |
| Jun 26, 2025 | 66.20p | 67.30p | 65.60p | 66.70p | 1,003,419 |
| Jun 25, 2025 | 64.90p | 66.00p | 64.20p | 66.00p | 2,945,962 |
| Jun 24, 2025 | 64.50p | 65.00p | 63.50p | 64.20p | 2,592,601 |
| Jun 23, 2025 | 63.20p | 64.00p | 62.66p | 63.30p | 1,491,764 |
| Jun 20, 2025 | 62.60p | 63.40p | 61.98p | 63.20p | 2,467,609 |
| Jun 19, 2025 | 64.00p | 64.00p | 61.30p | 62.20p | 3,345,555 |
| Jun 18, 2025 | 61.80p | 64.00p | 60.50p | 62.40p | 7,824,889 |
| Jun 17, 2025 | 60.00p | 60.50p | 59.20p | 59.80p | 441,358 |
| Jun 16, 2025 | 59.20p | 60.40p | 58.90p | 60.10p | 763,903 |
| Jun 13, 2025 | 59.40p | 60.50p | 59.00p | 59.20p | 996,381 |
| Jun 12, 2025 | 59.10p | 60.80p | 56.60p | 60.00p | 2,166,525 |
| Jun 11, 2025 | 60.40p | 62.40p | 58.50p | 59.10p | 1,620,372 |
| Jun 10, 2025 | 61.30p | 62.30p | 59.63p | 60.00p | 1,653,423 |
| Jun 9, 2025 | 63.40p | 65.40p | 58.67p | 60.10p | 2,363,111 |
| Jun 6, 2025 | 65.70p | 65.80p | 62.20p | 63.80p | 2,937,261 |
| Jun 5, 2025 | 64.80p | 65.70p | 62.31p | 63.80p | 3,698,338 |
| Jun 4, 2025 | 64.90p | 65.60p | 64.00p | 65.10p | 509,928 |
| Jun 3, 2025 | 64.10p | 65.60p | 63.10p | 64.50p | 1,284,668 |
| Jun 2, 2025 | 65.00p | 65.70p | 63.10p | 65.60p | 519,675 |
| May 30, 2025 | 65.70p | 65.90p | 63.70p | 64.60p | 1,596,737 |
| May 29, 2025 | 63.80p | 65.00p | 62.20p | 64.40p | 1,106,826 |
| May 28, 2025 | 63.00p | 65.00p | 62.00p | 63.40p | 1,305,487 |
| May 27, 2025 | 63.90p | 65.70p | 62.50p | 63.00p | 1,760,535 |
| May 23, 2025 | 64.60p | 65.80p | 62.40p | 63.00p | 1,486,374 |
| May 22, 2025 | 64.80p | 65.99p | 63.90p | 65.00p | 2,892,282 |
| May 21, 2025 | 63.00p | 64.90p | 62.10p | 64.00p | 1,063,920 |
| May 20, 2025 | 62.90p | 63.08p | 62.10p | 62.80p | 1,101,956 |
| May 19, 2025 | 62.80p | 62.99p | 62.30p | 62.50p | 1,006,997 |
| May 16, 2025 | 62.80p | 63.00p | 62.40p | 62.50p | 1,642,047 |
| May 15, 2025 | 62.80p | 63.00p | 62.00p | 62.80p | 1,185,468 |
| May 14, 2025 | 61.70p | 62.60p | 61.30p | 62.30p | 680,714 |
| May 13, 2025 | 62.00p | 63.40p | 61.30p | 61.80p | 771,975 |
| May 12, 2025 | 62.50p | 63.40p | 61.30p | 62.30p | 263,163 |
| May 9, 2025 | 62.50p | 63.40p | 61.50p | 62.50p | 853,712 |
| May 8, 2025 | 61.10p | 63.39p | 60.80p | 62.80p | 2,280,542 |
| May 7, 2025 | 60.60p | 61.40p | 59.30p | 60.80p | 908,561 |
| May 6, 2025 | 60.90p | 61.63p | 59.22p | 60.70p | 1,063,870 |
| May 2, 2025 | 59.80p | 60.90p | 59.00p | 60.40p | 877,031 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.