Gresham House Energy Storage Fund plc (LON:GRID)
London · Delayed Price · Currency is GBP · Price in GBX 79.80
-0.40 (-0.50%)
Aug 1, 2025, 4:35 PM BST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.48 | 80.10 | 78.60 | 79.80 | 79.80 | -0.50% | 404,173 |
| Jul 31, 2025 | 78.20 | 80.20 | 78.20 | 80.20 | 80.20 | 0.63% | 1,953,333 |
| Jul 30, 2025 | 78.30 | 80.20 | 78.30 | 79.70 | 79.70 | 0.13% | 468,920 |
| Jul 29, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.60 | - | 407,994 |
| Jul 28, 2025 | 79.07 | 80.00 | 79.06 | 79.60 | 79.60 | 0.76% | 1,284,796 |
| Jul 25, 2025 | 78.00 | 79.50 | 77.60 | 79.00 | 79.00 | 1.67% | 288,570 |
| Jul 24, 2025 | 80.00 | 80.00 | 77.60 | 77.70 | 77.70 | -0.96% | 231,130 |
| Jul 23, 2025 | 80.10 | 80.10 | 78.00 | 78.45 | 78.45 | -0.06% | 340,333 |
| Jul 22, 2025 | 79.00 | 80.20 | 78.50 | 78.50 | 78.50 | -0.38% | 111,536 |
| Jul 21, 2025 | 80.05 | 80.05 | 78.20 | 78.80 | 78.80 | -0.25% | 337,754 |
| Jul 18, 2025 | 79.18 | 80.10 | 79.00 | 79.00 | 79.00 | -0.88% | 133,635 |
| Jul 17, 2025 | 79.68 | 80.30 | 78.56 | 79.70 | 79.70 | 0.13% | 2,323,381 |
| Jul 16, 2025 | 79.41 | 79.60 | 78.20 | 79.60 | 79.60 | 0.38% | 208,815 |
| Jul 15, 2025 | 78.58 | 79.90 | 78.00 | 79.30 | 79.30 | 1.15% | 709,447 |
| Jul 14, 2025 | 79.18 | 79.90 | 77.90 | 78.40 | 78.40 | 0.51% | 1,277,789 |
| Jul 11, 2025 | 79.56 | 80.50 | 78.00 | 78.00 | 78.00 | -1.76% | 378,146 |
| Jul 10, 2025 | 79.97 | 79.97 | 79.00 | 79.40 | 79.40 | -0.13% | 382,707 |
| Jul 9, 2025 | 80.00 | 80.70 | 79.40 | 79.50 | 79.50 | -0.50% | 325,238 |
| Jul 8, 2025 | 79.63 | 80.80 | 79.40 | 79.90 | 79.90 | - | 954,371 |
| Jul 7, 2025 | 81.00 | 81.00 | 79.50 | 79.90 | 79.90 | -0.12% | 409,807 |
| Jul 4, 2025 | 81.90 | 82.00 | 80.00 | 80.00 | 80.00 | -0.12% | 4,185,320 |
| Jul 3, 2025 | 79.99 | 82.00 | 79.30 | 80.10 | 80.10 | 2.43% | 2,775,888 |
| Jul 2, 2025 | 78.80 | 79.00 | 78.00 | 78.20 | 78.20 | -0.13% | 829,273 |
| Jul 1, 2025 | 78.36 | 78.60 | 77.50 | 78.30 | 78.30 | -0.25% | 529,472 |
| Jun 30, 2025 | 77.50 | 78.60 | 77.50 | 78.50 | 78.50 | 1.29% | 680,213 |
| Jun 27, 2025 | 77.88 | 78.30 | 77.50 | 77.50 | 77.50 | - | 751,309 |
| Jun 26, 2025 | 77.90 | 78.20 | 76.64 | 77.50 | 77.50 | - | 1,488,647 |
| Jun 25, 2025 | 77.30 | 78.00 | 76.20 | 77.50 | 77.50 | 0.52% | 1,002,465 |
| Jun 24, 2025 | 75.00 | 78.00 | 75.00 | 77.10 | 77.10 | 4.19% | 1,571,507 |
| Jun 23, 2025 | 74.00 | 74.20 | 73.20 | 74.00 | 74.00 | - | 490,355 |
| Jun 20, 2025 | 74.00 | 74.20 | 73.10 | 74.00 | 74.00 | 0.41% | 628,878 |
| Jun 19, 2025 | 74.00 | 74.20 | 72.50 | 73.70 | 73.70 | 0.55% | 465,923 |
| Jun 18, 2025 | 73.30 | 74.00 | 72.45 | 73.30 | 73.30 | - | 400,422 |
| Jun 17, 2025 | 73.03 | 74.00 | 72.50 | 73.30 | 73.30 | 0.41% | 408,820 |
| Jun 16, 2025 | 74.25 | 74.40 | 72.60 | 73.00 | 73.00 | -0.68% | 232,387 |
| Jun 13, 2025 | 73.42 | 74.00 | 72.50 | 73.50 | 73.50 | -0.41% | 342,069 |
| Jun 12, 2025 | 73.67 | 74.50 | 73.26 | 73.80 | 73.80 | 1.10% | 241,544 |
| Jun 11, 2025 | 72.70 | 74.90 | 72.20 | 73.00 | 73.00 | - | 1,404,367 |
| Jun 10, 2025 | 71.51 | 73.00 | 70.70 | 73.00 | 73.00 | 0.83% | 1,298,063 |
| Jun 9, 2025 | 71.83 | 72.40 | 70.74 | 72.40 | 72.40 | 0.84% | 934,593 |
| Jun 6, 2025 | 71.00 | 72.00 | 70.44 | 71.80 | 71.80 | - | 934,593 |
| Jun 5, 2025 | 70.70 | 71.90 | 70.30 | 71.80 | 71.80 | - | 1,479,883 |
| Jun 4, 2025 | 71.37 | 72.00 | 70.90 | 71.80 | 71.80 | 0.56% | 397,085 |
| Jun 3, 2025 | 69.90 | 71.42 | 68.30 | 71.40 | 71.40 | 2.15% | 5,257,221 |
| Jun 2, 2025 | 66.62 | 70.00 | 66.62 | 69.90 | 69.90 | 5.11% | 612,820 |
| May 30, 2025 | 66.22 | 67.40 | 66.22 | 66.50 | 66.50 | -0.30% | 408,111 |
| May 29, 2025 | 66.45 | 67.40 | 66.00 | 66.70 | 66.70 | -0.45% | 410,749 |
| May 28, 2025 | 64.69 | 67.00 | 64.20 | 67.00 | 67.00 | 4.04% | 5,302,407 |
| May 27, 2025 | 64.60 | 66.40 | 64.20 | 64.40 | 64.40 | 0.63% | 347,383 |
| May 23, 2025 | 65.00 | 66.30 | 64.00 | 64.00 | 64.00 | -0.78% | 327,396 |