Block Energy Plc (AIM:BLOE)
London · Delayed Price · Currency is GBP · Price in GBX 0.9708
+0.0458 (4.95%)
Sep 4, 2026, 3:40 PM GMT
Block Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | 2.70% | 9,719,045 |
| Sep 3, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 2.78% | 1,590,376 |
| Sep 2, 2026 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | 2.86% | 3,301,727 |
| Sep 1, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 5,060,229 |
| Aug 28, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 4,266,643 |
| Aug 27, 2026 | 0.90 | 0.88 | 0.85 | 0.88 | 0.88 | -2.78% | 657,673 |
| Aug 26, 2026 | 0.90 | 0.86 | 0.86 | 0.90 | 0.90 | - | 1,935,607 |
| Aug 25, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 173,150 |
| Aug 24, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 158,868 |
| Aug 21, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.70% | 1,958,551 |
| Aug 20, 2026 | 0.93 | 0.90 | 0.90 | 0.93 | 0.93 | - | 22 |
| Aug 19, 2026 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -2.63% | 1,122,587 |
| Aug 18, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 266,360 |
| Aug 17, 2026 | 0.95 | 0.93 | 0.90 | 0.95 | 0.95 | - | 156,592 |
| Aug 14, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.95 | - | 158,033 |
| Aug 13, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,926,924 |
| Aug 12, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 9,162 |
| Aug 11, 2026 | 0.95 | 0.94 | 0.92 | 0.95 | 0.95 | - | 104,172 |
| Aug 10, 2026 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | - | 226,876 |
| Aug 7, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | - | 172,585 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 1,371,315 |
| Aug 5, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -2.56% | 3,506,040 |
| Aug 4, 2026 | 1.03 | 1.10 | 0.95 | 0.98 | 0.98 | -4.88% | 2,031,290 |
| Aug 3, 2026 | 1.05 | 1.10 | 0.97 | 1.03 | 1.03 | -2.38% | 2,180,121 |
| Jul 31, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 2,230,176 |
| Jul 30, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 2,032,881 |
| Jul 29, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,304,351 |
| Jul 28, 2026 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | - | 781,161 |
| Jul 27, 2026 | 1.03 | 1.09 | 1.01 | 1.05 | 1.05 | 2.44% | 3,132,413 |
| Jul 24, 2026 | 0.95 | 1.04 | 0.99 | 1.03 | 1.03 | 5.13% | 3,055,605 |
| Jul 23, 2026 | 1.03 | 1.10 | 0.96 | 0.98 | 0.98 | -4.88% | 1,285,916 |
| Jul 22, 2026 | 0.90 | 1.10 | 0.92 | 1.03 | 1.03 | 13.89% | 16,449,155 |
| Jul 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 20, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 1,814,908 |
| Jul 17, 2026 | 0.90 | 0.92 | 0.92 | 0.90 | 0.90 | - | 204,785 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 450,000 |
| Jul 15, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | - | 188,373 |
| Jul 14, 2026 | 0.88 | 0.93 | 0.87 | 0.90 | 0.90 | 2.86% | 3,278,766 |
| Jul 13, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 68,623 |
| Jul 10, 2026 | 0.88 | 0.86 | 0.85 | 0.88 | 0.88 | - | 1,317,675 |
| Jul 9, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.78% | 8,401,125 |
| Jul 8, 2026 | 0.90 | 0.95 | 0.86 | 0.90 | 0.90 | - | 472,759 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -5.26% | 3,005,930 |
| 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 |