Block Energy Plc (AIM:BLOE)
London · Delayed Price · Currency is GBP · Price in GBX 1.027
-0.048 (-4.47%)
May 26, 2026, 3:08 PM GMT
Block Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.08 | 1.07 | 1.03 | 1.05 | 1.05 | -2.33% | 2,037,813 |
| May 22, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 3,482,580 |
| May 21, 2026 | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 2.38% | 10,323,910 |
| May 20, 2026 | 1.02 | 1.10 | 1.01 | 1.05 | 1.05 | 2.44% | 14,934,344 |
| May 19, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 8,549,990 |
| May 18, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 797,439 |
| May 15, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | - | 3,661,264 |
| May 14, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 2,791,904 |
| May 13, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | - | 1,073,541 |
| May 12, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.33% | 3,385,496 |
| May 11, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 2,512,528 |
| May 8, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -2.27% | 2,937,308 |
| May 7, 2026 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 1,927,241 |
| May 6, 2026 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | 1.82% | 4,932,649 |
| May 5, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 7,010,124 |
| May 1, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 3,610,305 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 7,890,121 |
| Apr 29, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 6,470,540 |
| Apr 28, 2026 | 1.15 | 1.22 | 1.10 | 1.13 | 1.13 | -6.25% | 12,973,430 |
| Apr 27, 2026 | 1.18 | 1.30 | 1.10 | 1.20 | 1.20 | - | 2,605,550 |
| Apr 24, 2026 | 1.15 | 1.25 | 1.16 | 1.20 | 1.20 | 4.35% | 3,895,166 |
| Apr 23, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | -4.17% | 10,413,130 |
| Apr 22, 2026 | 1.25 | 1.30 | 1.15 | 1.20 | 1.20 | -4.00% | 7,279,348 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -5.66% | 5,186,861 |
| Apr 20, 2026 | 1.38 | 1.40 | 1.25 | 1.33 | 1.33 | -3.64% | 10,148,240 |
| Apr 17, 2026 | 1.33 | 1.50 | 1.27 | 1.38 | 1.38 | 3.77% | 9,811,706 |
| Apr 16, 2026 | 1.40 | 1.50 | 1.26 | 1.33 | 1.33 | -10.47% | 11,422,360 |
| Apr 15, 2026 | 1.55 | 1.60 | 1.37 | 1.48 | 1.48 | -4.52% | 12,876,490 |
| Apr 14, 2026 | 1.40 | 1.90 | 1.30 | 1.55 | 1.55 | 16.98% | 63,318,490 |
| Apr 13, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 1,501,017 |
| Apr 10, 2026 | 1.20 | 1.40 | 1.10 | 1.33 | 1.33 | 10.42% | 6,473,603 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.19 | 1.20 | 1.20 | - | 2,052,995 |
| Apr 8, 2026 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | -2.04% | 7,864,661 |
| Apr 7, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 8,891,957 |
| Apr 2, 2026 | 1.33 | 1.39 | 1.18 | 1.23 | 1.23 | -5.77% | 6,748,393 |
| Apr 1, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | 6.56% | 12,190,760 |
| Mar 31, 2026 | 1.20 | 1.40 | 1.17 | 1.22 | 1.22 | 1.67% | 7,342,493 |
| Mar 30, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 9.09% | 2,164,200 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | - | 5,783,483 |
| Mar 26, 2026 | 1.15 | 1.30 | 1.10 | 1.10 | 1.10 | -3.51% | 5,336,711 |
| Mar 25, 2026 | 1.03 | 1.20 | 1.00 | 1.14 | 1.14 | 6.05% | 5,814,518 |
| Mar 24, 2026 | 1.05 | 1.20 | 1.02 | 1.08 | 1.08 | 2.38% | 2,992,551 |
| Mar 23, 2026 | 1.08 | 1.20 | 1.00 | 1.05 | 1.05 | -2.33% | 3,313,495 |
| Mar 20, 2026 | 1.03 | 1.15 | 0.95 | 1.08 | 1.08 | 4.88% | 6,676,079 |
| Mar 19, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 1,647,414 |
| Mar 18, 2026 | 1.05 | 1.10 | 0.98 | 1.03 | 1.03 | -2.38% | 885,858 |
| Mar 17, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 7.69% | 1,949,755 |
| Mar 16, 2026 | 1.03 | 1.10 | 0.95 | 0.98 | 0.98 | -4.88% | 2,296,029 |
| Mar 13, 2026 | 1.05 | 1.15 | 1.00 | 1.03 | 1.03 | -8.48% | 3,020,389 |
| Mar 12, 2026 | 1.05 | 1.15 | 0.95 | 1.12 | 1.12 | 6.67% | 1,247,016 |