Gresham House Energy Storage Fund plc (LON:GRID)
London · Delayed Price · Currency is GBP · Price in GBX 97.28
-0.83 (-0.84%)
Oct 13, 2026, 4:20 PM GMT
LON:GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 97.00 | 98.00 | 97.00 | 97.28 | 97.28 | -0.84% | 65,295 |
| Oct 12, 2026 | 97.88 | 97.40 | 97.00 | 98.10 | 98.10 | 0.62% | 243,585 |
| Oct 9, 2026 | 96.80 | 97.80 | 97.80 | 97.50 | 97.50 | 0.21% | 417,861 |
| Oct 8, 2026 | 97.88 | 97.40 | 97.00 | 97.30 | 97.30 | -0.82% | 488,222 |
| Oct 7, 2026 | 97.60 | 99.20 | 96.60 | 98.10 | 98.10 | 0.41% | 137,980 |
| Oct 6, 2026 | 96.80 | 98.80 | 96.60 | 97.70 | 97.70 | 0.72% | 110,351 |
| Oct 5, 2026 | 97.40 | 98.80 | 96.60 | 97.00 | 97.00 | -0.21% | 6,110,621 |
| Oct 2, 2026 | 95.60 | 96.80 | 95.60 | 97.20 | 97.20 | 1.46% | 641,282 |
| Oct 1, 2026 | 97.00 | 97.00 | 95.40 | 95.80 | 95.80 | -0.62% | 476,761 |
| Sep 30, 2026 | 96.30 | 96.80 | 96.40 | 96.40 | 96.40 | -0.41% | 221,414 |
| Sep 29, 2026 | 97.00 | 98.00 | 96.00 | 96.80 | 96.80 | -0.92% | 500,313 |
| Sep 28, 2026 | 97.00 | 98.00 | 96.60 | 97.70 | 97.70 | 0.31% | 76,277 |
| Sep 25, 2026 | 97.00 | 98.00 | 95.60 | 97.40 | 97.40 | -0.81% | 715,642 |
| Sep 24, 2026 | 99.00 | 98.20 | 96.60 | 98.20 | 98.20 | 1.24% | 142,560 |
| Sep 23, 2026 | 97.40 | 98.00 | 97.00 | 97.00 | 97.00 | 0.21% | 548,647 |
| Sep 22, 2026 | 97.46 | 97.40 | 96.00 | 96.80 | 96.80 | -1.22% | 499,768 |
| Sep 21, 2026 | 97.50 | 98.20 | 97.20 | 98.00 | 98.00 | 0.82% | 168,412 |
| Sep 18, 2026 | 97.07 | 99.00 | 95.80 | 97.20 | 97.20 | -0.61% | 290,955 |
| Sep 17, 2026 | 97.00 | 97.00 | 96.20 | 97.80 | 97.80 | 0.51% | 95,156 |
| Sep 16, 2026 | 96.40 | 96.60 | 95.40 | 97.30 | 97.30 | 1.78% | 352,656 |
| Sep 15, 2026 | 99.54 | 99.20 | 95.40 | 95.60 | 95.60 | -3.63% | 1,365,222 |
| Sep 14, 2026 | 101.28 | 99.40 | 98.80 | 99.20 | 99.20 | -0.20% | 181,928 |
| Sep 11, 2026 | 102.00 | 102.00 | 99.10 | 99.40 | 99.40 | -0.40% | 404,871 |
| Sep 10, 2026 | 100.29 | 100.50 | 99.40 | 99.80 | 99.80 | -1.19% | 360,777 |
| Sep 9, 2026 | 101.25 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 158,886 |
| Sep 8, 2026 | 101.50 | 104.00 | 100.00 | 101.50 | 101.50 | -0.73% | 175,499 |
| Sep 7, 2026 | 102.00 | 102.00 | 102.00 | 102.25 | 102.25 | 0.25% | 719,726 |
| Sep 4, 2026 | 102.75 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 108,074 |
| Sep 3, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.48% | 136,733 |
| Sep 2, 2026 | 101.00 | 104.50 | 99.60 | 103.50 | 103.50 | 5.50% | 1,454,018 |
| Sep 1, 2026 | 99.00 | 99.00 | 97.20 | 98.10 | 98.10 | 0.31% | 400,245 |
| Aug 28, 2026 | 97.00 | 98.80 | 96.91 | 97.80 | 97.80 | -0.10% | 120,887 |
| Aug 27, 2026 | 97.00 | 98.80 | 97.00 | 97.90 | 97.90 | 0.41% | 146,113 |
| Aug 26, 2026 | 97.90 | 97.00 | 97.00 | 97.50 | 97.50 | -0.51% | 117,429 |
| Aug 25, 2026 | 98.60 | 98.60 | 96.82 | 98.00 | 98.00 | -0.41% | 185,162 |
| Aug 24, 2026 | 98.10 | 99.60 | 97.80 | 98.40 | 98.40 | 0.41% | 101,432 |
| Aug 21, 2026 | 98.00 | 98.60 | 97.40 | 98.00 | 98.00 | 0.31% | 209,292 |
| Aug 20, 2026 | 98.00 | 98.00 | 97.40 | 97.70 | 97.70 | 0.31% | 499,812 |
| Aug 19, 2026 | 97.00 | 98.00 | 97.00 | 97.40 | 97.40 | 0.10% | 178,724 |
| Aug 18, 2026 | 97.60 | 97.60 | 96.00 | 97.30 | 97.30 | 0.52% | 156,775 |
| Aug 17, 2026 | 95.21 | 97.00 | 96.00 | 96.80 | 96.80 | 0.73% | 133,841 |
| Aug 14, 2026 | 95.70 | 96.60 | 95.00 | 96.10 | 96.10 | 0.21% | 82,646 |
| Aug 13, 2026 | 96.40 | 96.40 | 95.40 | 95.90 | 95.90 | 0.74% | 316,750 |
| Aug 12, 2026 | 94.20 | 96.40 | 93.94 | 95.20 | 95.20 | 1.49% | 303,019 |
| Aug 11, 2026 | 94.00 | 94.06 | 93.20 | 93.80 | 93.80 | - | 691,949 |
| Aug 10, 2026 | 93.00 | 94.00 | 93.00 | 93.80 | 93.80 | 0.54% | 748,440 |
| Aug 7, 2026 | 93.60 | 93.60 | 92.76 | 93.30 | 93.30 | 0.32% | 172,225 |
| Aug 6, 2026 | 93.40 | 94.20 | 92.00 | 93.00 | 93.00 | 0.54% | 1,111,874 |
| Aug 5, 2026 | 93.40 | 93.40 | 91.75 | 92.50 | 92.50 | 0.22% | 107,409 |
| Aug 4, 2026 | 90.60 | 93.00 | 90.60 | 92.30 | 92.30 | 0.98% | 64,078 |