Block Energy Plc (AIM:BLOE)
London · Delayed Price · Currency is GBP · Price in GBX 0.9580
-0.0670 (-6.54%)
Mar 5, 2026, 11:20 AM GMT
Block Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | - | -7.32% | 27,875 |
| Mar 4, 2026 | 1.00 | 1.10 | 0.95 | 1.03 | 1.03 | 2.50% | 1,170,791 |
| Mar 3, 2026 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | 5.26% | 3,043,373 |
| Mar 2, 2026 | 1.10 | 1.15 | 0.95 | 0.95 | 0.95 | -9.52% | 6,072,969 |
| Feb 27, 2026 | 0.98 | 1.08 | 0.99 | 1.05 | 1.05 | 7.69% | 3,666,403 |
| Feb 26, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.50% | 1,045,380 |
| Feb 25, 2026 | 0.98 | 1.02 | 0.94 | 1.00 | 1.00 | 2.56% | 3,238,234 |
| Feb 24, 2026 | 1.03 | 1.05 | 0.93 | 0.98 | 0.98 | -4.88% | 3,067,316 |
| Feb 23, 2026 | 1.08 | 1.15 | 1.00 | 1.03 | 1.03 | -4.65% | 3,288,081 |
| Feb 20, 2026 | 1.13 | 1.25 | 1.02 | 1.08 | 1.08 | -4.44% | 12,046,210 |
| Feb 19, 2026 | 1.05 | 1.18 | 1.00 | 1.13 | 1.13 | 7.14% | 11,611,750 |
| Feb 18, 2026 | 1.13 | 1.20 | 1.00 | 1.05 | 1.05 | -6.67% | 5,849,736 |
| Feb 17, 2026 | 1.03 | 1.20 | 0.96 | 1.13 | 1.13 | 9.76% | 2,761,159 |
| Feb 16, 2026 | 1.08 | 1.14 | 1.00 | 1.03 | 1.03 | 5.13% | 3,632,713 |
| Feb 13, 2026 | 0.93 | 1.10 | 0.91 | 0.98 | 0.98 | 5.41% | 11,617,170 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 1,845,379 |
| Feb 11, 2026 | 1.08 | 1.06 | 0.94 | 0.95 | 0.95 | -7.32% | 5,502,166 |
| Feb 10, 2026 | 1.05 | 1.20 | 0.90 | 1.03 | 1.03 | 1.49% | 9,468,362 |
| Feb 9, 2026 | 1.10 | 1.10 | 0.90 | 1.01 | 1.01 | -8.18% | 4,410,290 |
| Feb 6, 2026 | 1.10 | 1.20 | 1.02 | 1.10 | 1.10 | - | 789,923 |
| Feb 5, 2026 | 1.05 | 1.20 | 1.04 | 1.10 | 1.10 | 4.76% | 2,012,621 |
| Feb 4, 2026 | 1.10 | 1.15 | 1.04 | 1.05 | 1.05 | -4.55% | 2,740,605 |
| Feb 3, 2026 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 2.33% | 5,294,166 |
| Feb 2, 2026 | 1.15 | 1.20 | 1.01 | 1.08 | 1.08 | -6.52% | 3,602,185 |
| Jan 30, 2026 | 1.23 | 1.20 | 1.10 | 1.15 | 1.15 | -6.12% | 6,466,581 |
| Jan 29, 2026 | 1.30 | 1.33 | 1.16 | 1.23 | 1.23 | -5.77% | 12,086,610 |
| Jan 28, 2026 | 1.27 | 1.40 | 1.10 | 1.30 | 1.30 | 8.33% | 7,359,166 |
| Jan 27, 2026 | 1.23 | 1.36 | 1.10 | 1.20 | 1.20 | -2.04% | 14,317,610 |
| Jan 26, 2026 | 0.95 | 1.40 | 0.93 | 1.23 | 1.23 | 26.29% | 46,075,010 |
| Jan 23, 2026 | 0.90 | 1.00 | 0.88 | 0.97 | 0.97 | 7.78% | 14,253,380 |
| Jan 22, 2026 | 0.85 | 0.94 | 0.87 | 0.90 | 0.90 | 5.88% | 11,077,440 |
| Jan 21, 2026 | 0.90 | 0.95 | 0.83 | 0.85 | 0.85 | -5.56% | 8,208,338 |
| Jan 20, 2026 | 0.85 | 0.95 | 0.95 | 0.90 | 0.90 | 12.50% | 26,848,792 |
| Jan 19, 2026 | 0.84 | 0.80 | 0.75 | 0.80 | 0.80 | 14.29% | 19,404,893 |
| Jan 16, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | - | 40,754 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 4,773,663 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 561,400 |
| Jan 13, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | 3.70% | 3,225,866 |
| Jan 12, 2026 | 0.65 | 0.73 | 0.65 | 0.68 | 0.68 | 3.85% | 6,806,860 |
| Jan 9, 2026 | 0.68 | 0.70 | 0.63 | 0.65 | 0.65 | - | 8,787,208 |
| Jan 8, 2026 | 0.75 | 0.72 | 0.60 | 0.65 | 0.65 | -13.33% | 33,650,520 |
| Jan 7, 2026 | 0.75 | 0.80 | 0.72 | 0.75 | 0.75 | - | 375,413 |
| Jan 6, 2026 | 0.80 | 0.80 | 0.78 | 0.75 | 0.75 | - | 343,591 |
| Jan 5, 2026 | 0.75 | 0.80 | 0.72 | 0.75 | 0.75 | - | 708,141 |
| Jan 2, 2026 | 0.75 | 0.80 | 0.72 | 0.75 | 0.75 | - | 385,141 |
| Dec 31, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 4,562,663 |
| Dec 30, 2025 | 0.70 | 0.79 | 0.72 | 0.75 | 0.75 | 7.14% | 5,176,127 |
| Dec 29, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 10,287,060 |
| Dec 24, 2025 | 0.80 | 0.75 | 0.70 | 0.70 | 0.70 | -12.50% | 4,497,827 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 894,852 |