Block Energy Plc (AIM:BLOE)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
0.00 (0.00%)
Jul 7, 2026, 8:00 AM GMT
Block Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 0.95 | 0.94 | 0.94 | 0.95 | 0.95 | - | 160,000 |
| Jul 3, 2026 | 0.95 | 0.94 | 0.94 | 0.95 | 0.95 | - | 937,298 |
| Jul 2, 2026 | 0.95 | 0.94 | 0.90 | 0.95 | 0.95 | - | 672,400 |
| Jul 1, 2026 | 0.95 | 0.92 | 0.90 | 0.95 | 0.95 | - | 56,994 |
| Jun 30, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 970,000 |
| Jun 29, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | - | 300,157 |
| Jun 26, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 2,835,502 |
| Jun 25, 2026 | 0.98 | 0.97 | 0.95 | 0.98 | 0.98 | - | 1,279,546 |
| Jun 24, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,781,012 |
| Jun 23, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 111,762 |
| Jun 22, 2026 | 0.93 | 1.00 | 0.91 | 0.98 | 0.98 | 5.41% | 7,746,781 |
| Jun 19, 2026 | 0.88 | 0.95 | 0.85 | 0.93 | 0.93 | 2.78% | 2,453,757 |
| Jun 18, 2026 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -2.70% | 2,481,874 |
| Jun 17, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 301,860 |
| Jun 16, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 1,430,592 |
| Jun 15, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 713,174 |
| Jun 12, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 2.15% | 3,440,179 |
| Jun 11, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.11% | 7,661,712 |
| Jun 10, 2026 | 0.95 | 0.94 | 0.90 | 0.95 | 0.95 | - | 457,123 |
| Jun 9, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | - | 21,099 |
| Jun 8, 2026 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -2.56% | 1,427,428 |
| Jun 5, 2026 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | -2.50% | 1,624,357 |
| Jun 4, 2026 | 1.03 | 1.10 | 0.97 | 1.00 | 1.00 | -2.44% | 1,982,833 |
| Jun 3, 2026 | 1.05 | 1.10 | 0.98 | 1.03 | 1.03 | -2.38% | 5,010,600 |
| Jun 2, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,844,562 |
| Jun 1, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | 2.44% | 3,504,968 |
| May 29, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,002,381 |
| May 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 205,570 |
| May 27, 2026 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | -2.38% | 2,792,778 |
| 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 |