Shares Magazine
55.30p+0.90 (+1.65%)21 Mar 2025, 16:47
Gore Street Energy Storage Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 48.50p | 48.75p | 47.80p | 48.00p | 803,376 |
| Feb 18, 2025 | 48.50p | 49.65p | 48.10p | 48.10p | 1,062,237 |
| Feb 17, 2025 | 48.25p | 49.62p | 48.25p | 48.60p | 587,711 |
| Feb 14, 2025 | 48.50p | 49.35p | 48.15p | 48.85p | 483,590 |
| Feb 13, 2025 | 49.35p | 49.35p | 48.10p | 48.65p | 613,690 |
| Feb 12, 2025 | 49.15p | 49.15p | 48.35p | 48.35p | 702,877 |
| Feb 11, 2025 | 48.40p | 49.19p | 47.50p | 48.90p | 1,286,945 |
| Feb 10, 2025 | 47.48p | 48.95p | 46.87p | 47.90p | 1,828,926 |
| Feb 7, 2025 | 49.00p | 49.00p | 47.80p | 48.00p | 925,354 |
| Feb 6, 2025 | 46.70p | 48.90p | 45.70p | 48.70p | 1,693,539 |
| Feb 5, 2025 | 45.45p | 46.70p | 44.65p | 46.70p | 2,421,703 |
| Feb 4, 2025 | 44.90p | 45.39p | 43.70p | 45.15p | 841,077 |
| Feb 3, 2025 | 43.90p | 45.45p | 42.40p | 44.90p | 1,307,808 |
| Jan 31, 2025 | 44.85p | 45.50p | 44.09p | 44.50p | 1,885,760 |
| Jan 30, 2025 | 44.70p | 45.45p | 44.10p | 45.00p | 1,258,169 |
| Jan 29, 2025 | 45.50p | 46.80p | 44.70p | 45.00p | 1,597,637 |
| Jan 28, 2025 | 46.05p | 46.95p | 44.98p | 45.40p | 1,186,803 |
| Jan 27, 2025 | 46.80p | 48.45p | 46.00p | 46.00p | 898,805 |
| Jan 24, 2025 | 47.10p | 48.95p | 46.40p | 46.60p | 1,852,338 |
| Jan 23, 2025 | 48.20p | 49.00p | 47.20p | 47.20p | 2,284,052 |
| Jan 22, 2025 | 48.15p | 49.45p | 48.00p | 48.15p | 2,359,612 |
| Jan 21, 2025 | 48.25p | 50.00p | 48.00p | 49.20p | 3,088,770 |
| Jan 20, 2025 | 47.55p | 48.00p | 45.61p | 46.00p | 2,128,199 |
| Jan 17, 2025 | 48.20p | 48.20p | 47.64p | 47.75p | 1,162,115 |
| Jan 16, 2025 | 48.20p | 48.70p | 47.57p | 48.25p | 1,031,956 |
| Jan 15, 2025 | 48.00p | 49.20p | 47.50p | 48.20p | 2,095,813 |
| Jan 14, 2025 | 47.95p | 48.00p | 46.72p | 47.95p | 928,852 |
| Jan 13, 2025 | 47.65p | 49.85p | 46.60p | 48.00p | 1,535,428 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.