Gore Street Energy Storage Fund Plc (GSF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 61.60 | 62.53 | 60.70 | 61.00 | 61.00 | 1,533,259 |
| Apr 25, 2024 | 62.90 | 63.30 | 60.90 | 61.10 | 61.10 | 4,278,607 |
| Apr 24, 2024 | 62.50 | 63.50 | 61.90 | 63.40 | 63.40 | 2,747,576 |
| Apr 23, 2024 | 62.30 | 63.30 | 61.50 | 62.10 | 62.10 | 1,804,835 |
| Apr 22, 2024 | 62.40 | 63.40 | 61.60 | 62.20 | 62.20 | 1,564,081 |
| Apr 19, 2024 | 64.00 | 64.50 | 62.20 | 62.40 | 62.40 | 1,340,145 |
| Apr 18, 2024 | 64.00 | 64.70 | 64.00 | 64.00 | 64.00 | 776,016 |
| Apr 17, 2024 | 63.40 | 64.70 | 62.70 | 63.50 | 63.50 | 793,980 |
| Apr 16, 2024 | 63.60 | 63.90 | 62.50 | 63.00 | 63.00 | 1,005,101 |
| Apr 15, 2024 | 62.90 | 63.60 | 61.90 | 63.60 | 63.60 | 545,153 |
| Apr 12, 2024 | 62.90 | 63.10 | 62.00 | 63.00 | 63.00 | 1,326,649 |
| Apr 11, 2024 | 63.50 | 64.90 | 61.30 | 61.80 | 61.80 | 1,063,488 |
| Apr 10, 2024 | 64.00 | 65.10 | 63.20 | 63.30 | 63.30 | 1,167,038 |
| Apr 09, 2024 | 63.80 | 65.00 | 62.72 | 64.60 | 64.60 | 1,133,874 |
| Apr 08, 2024 | 61.70 | 64.00 | 61.70 | 63.90 | 63.90 | 1,184,670 |
| Apr 05, 2024 | 61.20 | 62.92 | 60.30 | 62.40 | 62.40 | 798,414 |
| Apr 04, 2024 | 62.50 | 61.80 | 60.00 | 61.50 | 61.50 | 2,219,586 |
| Apr 03, 2024 | 62.80 | 63.90 | 62.67 | 62.80 | 62.80 | 515,262 |
| Apr 02, 2024 | 64.00 | 65.10 | 63.11 | 63.90 | 63.90 | 686,190 |
| Mar 28, 2024 | 62.70 | 65.10 | 62.70 | 64.50 | 64.50 | 1,188,835 |
| Mar 27, 2024 | 64.10 | 65.40 | 62.90 | 63.00 | 63.00 | 806,586 |
| Mar 26, 2024 | 62.90 | 64.60 | 62.06 | 63.60 | 63.60 | 1,425,403 |
| Mar 25, 2024 | 65.50 | 66.40 | 62.20 | 62.50 | 62.50 | 1,334,408 |
| Mar 22, 2024 | 66.70 | 66.70 | 63.90 | 64.00 | 64.00 | 1,384,978 |
| Mar 21, 2024 | 66.80 | 66.80 | 65.10 | 65.30 | 65.30 | 1,778,962 |
| Mar 21, 2024 | 0.02 Dividend | |||||
| Mar 20, 2024 | 65.90 | 68.90 | 65.90 | 67.40 | 67.38 | 1,162,964 |
| Mar 19, 2024 | 67.80 | 68.80 | 65.93 | 66.60 | 66.58 | 520,456 |
| Mar 18, 2024 | 67.90 | 68.80 | 66.60 | 67.00 | 66.98 | 1,268,259 |
| Mar 15, 2024 | 66.30 | 68.30 | 65.50 | 68.00 | 67.98 | 1,236,583 |
| Mar 14, 2024 | 65.50 | 66.30 | 64.70 | 66.30 | 66.28 | 1,464,668 |
| Mar 13, 2024 | 67.70 | 67.70 | 64.30 | 64.90 | 64.88 | 1,081,099 |
| Mar 12, 2024 | 64.00 | 67.50 | 63.83 | 67.00 | 66.98 | 2,376,717 |
| Mar 11, 2024 | 63.30 | 64.00 | 62.60 | 63.10 | 63.08 | 2,104,519 |
| Mar 08, 2024 | 64.00 | 65.00 | 63.20 | 63.80 | 63.78 | 913,060 |
| Mar 07, 2024 | 64.90 | 65.90 | 63.82 | 64.20 | 64.18 | 3,108,647 |
| Mar 06, 2024 | 65.40 | 66.00 | 64.50 | 64.60 | 64.58 | 2,718,351 |
| Mar 05, 2024 | 66.20 | 67.60 | 64.50 | 64.50 | 64.48 | 1,697,702 |
| Mar 04, 2024 | 65.80 | 67.60 | 65.59 | 66.60 | 66.58 | 770,086 |
| Mar 01, 2024 | 66.20 | 66.50 | 64.50 | 65.70 | 65.68 | 1,598,394 |
| Feb 29, 2024 | 68.50 | 69.10 | 64.98 | 65.70 | 65.68 | 2,266,250 |
| Feb 28, 2024 | 71.20 | 71.20 | 66.00 | 68.10 | 68.08 | 1,124,115 |
| Feb 27, 2024 | 70.90 | 71.10 | 70.10 | 70.20 | 70.18 | 881,297 |
| Feb 26, 2024 | 70.90 | 71.40 | 70.30 | 70.50 | 70.48 | 472,186 |
| Feb 23, 2024 | 69.00 | 71.10 | 68.62 | 70.40 | 70.38 | 1,169,704 |
| Feb 22, 2024 | 68.50 | 69.40 | 67.75 | 68.70 | 68.68 | 911,492 |
| Feb 21, 2024 | 68.50 | 69.20 | 67.12 | 68.20 | 68.18 | 1,581,779 |
| Feb 20, 2024 | 68.50 | 69.90 | 67.72 | 68.80 | 68.78 | 1,298,438 |
| Feb 19, 2024 | 64.90 | 68.10 | 64.30 | 68.10 | 68.08 | 1,178,303 |
| Feb 16, 2024 | 64.50 | 65.36 | 63.66 | 64.50 | 64.48 | 2,283,510 |
| Feb 15, 2024 | 63.00 | 65.40 | 62.30 | 64.10 | 64.08 | 1,370,637 |
| Feb 14, 2024 | 64.10 | 64.80 | 61.30 | 62.60 | 62.58 | 2,211,928 |
| Feb 13, 2024 | 68.40 | 69.90 | 62.71 | 64.10 | 64.08 | 4,027,926 |
| Feb 12, 2024 | 72.40 | 73.20 | 68.21 | 68.30 | 68.28 | 2,398,249 |
| Feb 09, 2024 | 70.70 | 73.20 | 70.40 | 72.20 | 72.18 | 1,079,070 |
| Feb 08, 2024 | 72.50 | 73.20 | 70.40 | 70.90 | 70.88 | 540,137 |
| Feb 07, 2024 | 72.00 | 73.20 | 71.12 | 71.30 | 71.28 | 1,981,011 |
| Feb 06, 2024 | 71.40 | 73.20 | 71.00 | 73.20 | 73.18 | 1,386,579 |
| Feb 05, 2024 | 69.90 | 75.00 | 68.50 | 71.30 | 71.28 | 4,172,580 |
| Feb 02, 2024 | 68.50 | 69.11 | 67.80 | 68.30 | 68.28 | 2,588,432 |
| Feb 01, 2024 | 69.60 | 71.80 | 64.65 | 67.30 | 67.28 | 5,381,686 |
| Jan 31, 2024 | 69.00 | 71.10 | 67.70 | 69.50 | 69.48 | 3,538,706 |
| Jan 30, 2024 | 69.60 | 70.40 | 66.50 | 69.50 | 69.48 | 2,400,267 |
| Jan 29, 2024 | 70.70 | 70.90 | 69.60 | 69.60 | 69.58 | 3,041,650 |
| Jan 26, 2024 | 71.00 | 73.00 | 70.20 | 70.70 | 70.68 | 2,266,340 |
| Jan 25, 2024 | 74.30 | 74.50 | 70.10 | 71.20 | 71.18 | 1,694,172 |
| Jan 24, 2024 | 74.00 | 75.44 | 73.80 | 73.80 | 73.78 | 537,984 |
| Jan 23, 2024 | 75.50 | 76.30 | 73.92 | 74.00 | 73.98 | 548,616 |
| Jan 22, 2024 | 76.50 | 77.10 | 74.60 | 74.70 | 74.68 | 876,934 |
| Jan 19, 2024 | 75.00 | 76.50 | 74.50 | 75.80 | 75.78 | 600,539 |
| Jan 18, 2024 | 75.50 | 76.40 | 75.00 | 75.00 | 74.98 | 939,045 |
| Jan 17, 2024 | 76.00 | 77.90 | 75.60 | 76.00 | 75.98 | 701,002 |
| Jan 16, 2024 | 77.60 | 78.90 | 77.00 | 77.00 | 76.98 | 1,201,060 |
| Jan 15, 2024 | 80.99 | 82.50 | 77.30 | 77.60 | 77.58 | 1,253,884 |
| Jan 12, 2024 | 81.30 | 81.90 | 80.20 | 80.50 | 80.48 | 774,771 |
| Jan 11, 2024 | 83.40 | 84.00 | 81.00 | 81.10 | 81.08 | 1,533,837 |
| Jan 10, 2024 | 83.40 | 83.80 | 82.50 | 82.70 | 82.68 | 2,582,305 |
| Jan 09, 2024 | 86.90 | 84.30 | 83.40 | 83.40 | 83.38 | 762,082 |
| Jan 08, 2024 | 88.70 | 89.20 | 86.90 | 86.90 | 86.87 | 460,742 |
| Jan 05, 2024 | 88.30 | 89.40 | 86.90 | 87.50 | 87.47 | 524,538 |
| Jan 04, 2024 | 88.00 | 89.40 | 87.10 | 89.40 | 89.37 | 283,767 |
| Jan 03, 2024 | 88.80 | 89.20 | 87.20 | 88.80 | 88.77 | 305,609 |
| Jan 02, 2024 | 89.40 | 90.50 | 87.41 | 87.60 | 87.57 | 865,358 |
| Dec 29, 2023 | 89.60 | 92.30 | 88.20 | 88.40 | 88.37 | 494,813 |
| Dec 28, 2023 | 91.90 | 93.25 | 89.40 | 90.00 | 89.97 | 751,653 |
| Dec 28, 2023 | 2 Dividend | |||||
| Dec 27, 2023 | 90.90 | 93.30 | 89.40 | 92.90 | 90.87 | 680,844 |
| Dec 22, 2023 | 88.90 | 91.10 | 87.10 | 90.20 | 88.23 | 602,512 |
| Dec 21, 2023 | 87.20 | 89.15 | 86.50 | 88.60 | 86.67 | 932,594 |
| Dec 20, 2023 | 86.40 | 88.00 | 85.10 | 87.20 | 85.30 | 1,782,282 |
| Dec 19, 2023 | 86.00 | 86.80 | 84.60 | 84.80 | 82.95 | 1,621,772 |
| Dec 18, 2023 | 85.10 | 87.30 | 83.20 | 84.80 | 82.95 | 956,653 |
| Dec 15, 2023 | 84.50 | 84.80 | 82.94 | 84.80 | 82.95 | 668,219 |
| Dec 14, 2023 | 85.70 | 86.00 | 82.58 | 82.60 | 80.80 | 1,184,476 |
| Dec 13, 2023 | 84.90 | 86.00 | 83.90 | 84.40 | 82.56 | 508,358 |
| Dec 12, 2023 | 85.00 | 86.00 | 84.20 | 85.00 | 83.15 | 448,866 |
| Dec 11, 2023 | 85.00 | 86.60 | 84.10 | 85.00 | 83.15 | 453,552 |
| Dec 08, 2023 | 84.80 | 86.60 | 84.40 | 85.30 | 83.44 | 236,410 |
| Dec 07, 2023 | 84.60 | 86.70 | 84.40 | 84.70 | 82.85 | 625,555 |
| Dec 06, 2023 | 86.00 | 86.10 | 84.30 | 84.50 | 82.66 | 562,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.