Gresham House Energy Storage Fund plc (LON:GRID)
London · Delayed Price · Currency is GBP · Price in GBX 95.50
+0.10 (0.10%)
Jul 17, 2026, 5:12 PM GMT
LON:GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 95.40 | 96.77 | 95.00 | 95.50 | 95.50 | 0.10% | 354,589 |
| Jul 16, 2026 | 95.00 | 96.80 | 94.20 | 95.40 | 95.40 | -1.45% | 178,911 |
| Jul 15, 2026 | 94.40 | 97.00 | 94.40 | 96.80 | 96.80 | 1.26% | 347,891 |
| Jul 14, 2026 | 95.60 | 96.00 | 94.40 | 95.60 | 95.60 | 0.63% | 271,144 |
| Jul 13, 2026 | 95.00 | 96.00 | 94.40 | 95.00 | 95.00 | 0.53% | 420,584 |
| Jul 10, 2026 | 92.00 | 95.00 | 92.00 | 94.50 | 94.50 | 2.49% | 693,987 |
| Jul 9, 2026 | 91.10 | 92.20 | 91.40 | 92.20 | 92.20 | 0.66% | 216,357 |
| Jul 8, 2026 | 90.60 | 91.80 | 90.60 | 91.60 | 91.60 | 0.66% | 212,037 |
| Jul 7, 2026 | 91.60 | 91.60 | 90.20 | 91.00 | 91.00 | 0.11% | 40,914 |
| Jul 6, 2026 | 91.40 | 91.40 | 89.60 | 90.90 | 90.90 | 0.55% | 734,851 |
| Jul 3, 2026 | 91.00 | 91.40 | 89.79 | 90.40 | 90.40 | 0.22% | 507,913 |
| Jul 2, 2026 | 91.00 | 91.00 | 89.85 | 90.20 | 90.20 | 0.45% | 122,649 |
| Jul 1, 2026 | 89.40 | 90.60 | 89.20 | 89.80 | 89.80 | 0.90% | 231,078 |
| Jun 30, 2026 | 85.40 | 91.20 | 84.60 | 89.00 | 89.00 | 5.58% | 1,584,308 |
| Jun 29, 2026 | 83.60 | 84.80 | 83.00 | 84.30 | 84.30 | 0.84% | 2,317,330 |
| Jun 26, 2026 | 82.20 | 83.80 | 81.60 | 83.60 | 83.60 | 0.24% | 440,234 |
| Jun 25, 2026 | 83.80 | 83.80 | 82.65 | 83.40 | 83.40 | 0.48% | 193,003 |
| Jun 24, 2026 | 83.00 | 83.40 | 82.40 | 83.00 | 83.00 | 1.22% | 244,592 |
| Jun 23, 2026 | 83.20 | 83.20 | 81.60 | 82.00 | 82.00 | -0.49% | 273,156 |
| Jun 22, 2026 | 82.00 | 83.08 | 81.80 | 82.40 | 82.40 | -0.24% | 656,709 |
| Jun 19, 2026 | 83.20 | 83.20 | 82.00 | 82.60 | 82.60 | - | 397,376 |
| Jun 18, 2026 | 83.20 | 83.20 | 81.20 | 82.60 | 82.60 | 0.61% | 869,407 |
| Jun 17, 2026 | 82.80 | 83.80 | 80.70 | 82.10 | 82.10 | 0.12% | 2,250,126 |
| Jun 16, 2026 | 84.00 | 84.00 | 80.20 | 82.00 | 82.00 | -1.91% | 839,420 |
| Jun 15, 2026 | 82.60 | 84.60 | 82.60 | 83.60 | 83.60 | 0.97% | 263,131 |
| Jun 12, 2026 | 84.00 | 84.80 | 82.60 | 82.80 | 82.80 | -0.36% | 754,323 |
| Jun 11, 2026 | 84.00 | 84.00 | 82.80 | 83.10 | 83.10 | -0.24% | 1,001,095 |
| Jun 10, 2026 | 83.60 | 83.80 | 82.60 | 83.30 | 83.30 | - | 220,643 |
| Jun 9, 2026 | 84.00 | 85.00 | 82.60 | 83.30 | 83.30 | -0.24% | 155,848 |
| Jun 8, 2026 | 83.00 | 85.00 | 83.00 | 83.50 | 83.50 | -0.60% | 245,468 |
| Jun 5, 2026 | 84.00 | 84.51 | 83.50 | 84.00 | 84.00 | 0.72% | 497,388 |
| Jun 4, 2026 | 83.00 | 85.00 | 83.00 | 83.40 | 83.40 | 0.48% | 541,742 |
| Jun 3, 2026 | 83.80 | 85.00 | 83.00 | 83.00 | 83.00 | - | 110,929 |
| Jun 2, 2026 | 83.90 | 83.20 | 83.00 | 83.00 | 83.00 | - | 109,749 |
| Jun 1, 2026 | 83.60 | 85.00 | 83.00 | 83.00 | 83.00 | - | 793,357 |
| May 29, 2026 | 83.60 | 86.00 | 83.00 | 83.00 | 83.00 | 0.24% | 2,689,560 |
| May 28, 2026 | 81.00 | 87.00 | 80.40 | 82.80 | 82.80 | 3.24% | 952,096 |
| May 27, 2026 | 79.00 | 81.00 | 77.25 | 80.20 | 80.20 | 2.82% | 519,024 |
| May 26, 2026 | 77.00 | 78.40 | 77.80 | 78.00 | 78.00 | 1.30% | 340,834 |
| May 22, 2026 | 76.10 | 77.60 | 76.00 | 77.00 | 77.00 | 1.32% | 458,071 |
| May 21, 2026 | 75.80 | 76.20 | 74.89 | 76.00 | 76.00 | 0.53% | 393,766 |
| May 20, 2026 | 74.24 | 75.80 | 75.00 | 75.60 | 75.60 | 0.80% | 452,276 |
| May 19, 2026 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 0.81% | 927,823 |
| May 18, 2026 | 74.80 | 75.00 | 73.60 | 74.40 | 74.40 | - | 334,738 |
| May 15, 2026 | 73.60 | 75.60 | 73.60 | 74.40 | 74.40 | 0.81% | 1,031,429 |
| May 14, 2026 | 74.00 | 74.20 | 73.40 | 73.80 | 73.80 | -0.27% | 353,300 |
| May 13, 2026 | 74.00 | 75.20 | 73.60 | 74.00 | 74.00 | -1.33% | 226,010 |
| May 12, 2026 | 75.00 | 76.00 | 73.40 | 75.00 | 75.00 | 1.35% | 300,672 |
| May 11, 2026 | 75.00 | 76.75 | 74.00 | 74.00 | 74.00 | -1.33% | 284,959 |
| May 8, 2026 | 75.00 | 76.80 | 75.00 | 75.00 | 75.00 | - | 350,143 |