Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
-1.00 (-1.61%)
Aug 20, 2025, 4:35 PM BST
LON:GSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 61.93 | 62.07 | 60.60 | 61.16 | 61.16 | -1.35% | 231,387 |
| Aug 19, 2025 | 62.43 | 63.20 | 60.10 | 62.00 | 62.00 | 0.49% | 344,761 |
| Aug 18, 2025 | 62.00 | 63.20 | 60.50 | 61.70 | 61.70 | - | 882,973 |
| Aug 15, 2025 | 61.44 | 62.10 | 60.40 | 61.70 | 61.70 | -0.16% | 345,274 |
| Aug 14, 2025 | 61.90 | 62.10 | 60.60 | 61.80 | 61.80 | 0.82% | 746,156 |
| Aug 13, 2025 | 61.81 | 62.50 | 60.20 | 61.30 | 61.30 | 0.82% | 288,436 |
| Aug 12, 2025 | 60.80 | 63.00 | 60.50 | 60.80 | 60.80 | 1.00% | 683,976 |
| Aug 11, 2025 | 61.87 | 63.00 | 60.00 | 60.20 | 60.20 | -0.50% | 1,214,144 |
| Aug 8, 2025 | 62.36 | 64.00 | 60.00 | 60.50 | 60.50 | -2.26% | 1,057,187 |
| Aug 7, 2025 | 62.29 | 63.70 | 61.20 | 61.90 | 61.90 | -0.48% | 1,018,650 |
| Aug 6, 2025 | 62.60 | 63.90 | 61.50 | 62.20 | 62.20 | -0.16% | 531,342 |
| Aug 5, 2025 | 63.05 | 64.50 | 61.96 | 62.30 | 62.30 | -1.11% | 1,307,585 |
| Aug 4, 2025 | 63.61 | 64.50 | 62.10 | 63.00 | 63.00 | -1.56% | 1,098,717 |
| Aug 1, 2025 | 64.09 | 64.60 | 63.30 | 64.00 | 64.00 | - | 1,633,612 |
| Jul 31, 2025 | 62.90 | 64.40 | 62.90 | 64.00 | 64.00 | 1.75% | 1,420,549 |
| Jul 30, 2025 | 63.00 | 63.70 | 62.20 | 62.90 | 62.90 | 1.94% | 1,365,930 |
| Jul 29, 2025 | 62.30 | 63.10 | 61.30 | 61.70 | 61.70 | -0.64% | 1,843,240 |
| Jul 28, 2025 | 60.92 | 63.10 | 60.92 | 62.10 | 62.10 | 0.81% | 1,732,081 |
| Jul 25, 2025 | 60.56 | 62.10 | 60.40 | 61.60 | 61.60 | 1.48% | 1,070,972 |
| Jul 24, 2025 | 61.90 | 61.90 | 60.00 | 60.70 | 60.70 | 0.83% | 4,155,959 |
| Jul 23, 2025 | 60.69 | 62.10 | 59.90 | 60.20 | 60.20 | -0.66% | 1,772,557 |
| Jul 22, 2025 | 59.92 | 62.10 | 59.66 | 60.60 | 60.60 | 1.51% | 1,611,028 |
| Jul 21, 2025 | 61.82 | 62.20 | 59.48 | 59.70 | 59.70 | -2.29% | 3,616,654 |
| Jul 18, 2025 | 60.30 | 62.20 | 60.12 | 61.10 | 61.10 | 1.33% | 7,489,044 |
| Jul 17, 2025 | 62.70 | 63.40 | 56.12 | 60.30 | 60.30 | -5.34% | 16,012,893 |
| Jul 16, 2025 | 64.14 | 65.90 | 63.00 | 63.70 | 62.70 | -0.47% | 1,035,316 |
| Jul 15, 2025 | 64.98 | 65.56 | 63.80 | 64.00 | 63.00 | -0.78% | 593,913 |
| Jul 14, 2025 | 65.60 | 65.90 | 64.14 | 64.50 | 63.49 | 2.06% | 1,360,229 |
| Jul 11, 2025 | 63.86 | 65.90 | 62.50 | 63.20 | 62.21 | - | 1,249,689 |
| Jul 10, 2025 | 63.83 | 66.00 | 63.10 | 63.20 | 62.21 | -0.47% | 848,258 |
| Jul 9, 2025 | 65.15 | 66.20 | 63.40 | 63.50 | 62.50 | -0.94% | 417,550 |
| Jul 8, 2025 | 64.60 | 64.90 | 63.90 | 64.10 | 63.09 | -0.77% | 295,164 |
| Jul 7, 2025 | 65.08 | 65.90 | 64.50 | 64.60 | 63.59 | -0.31% | 502,026 |
| Jul 4, 2025 | 65.06 | 66.30 | 64.50 | 64.80 | 63.78 | -1.37% | 546,330 |
| Jul 3, 2025 | 64.63 | 66.20 | 64.10 | 65.70 | 64.67 | 1.55% | 2,307,576 |
| Jul 2, 2025 | 66.70 | 67.90 | 63.91 | 64.70 | 63.68 | -3.58% | 2,844,910 |
| Jul 1, 2025 | 68.22 | 68.65 | 66.80 | 67.10 | 66.05 | -1.18% | 1,061,571 |
| Jun 30, 2025 | 67.06 | 69.00 | 66.70 | 67.90 | 66.83 | 0.59% | 1,237,677 |
| Jun 27, 2025 | 67.07 | 67.60 | 66.70 | 67.50 | 66.44 | 1.20% | 1,181,646 |
| Jun 26, 2025 | 65.76 | 67.30 | 65.60 | 66.70 | 65.65 | 1.06% | 1,003,419 |
| Jun 25, 2025 | 64.90 | 66.00 | 64.20 | 66.00 | 64.96 | 2.80% | 2,945,964 |
| Jun 24, 2025 | 63.62 | 65.00 | 63.50 | 64.20 | 63.19 | 1.42% | 2,592,603 |
| Jun 23, 2025 | 62.68 | 64.00 | 62.67 | 63.30 | 62.31 | 0.16% | 1,491,769 |
| Jun 20, 2025 | 61.98 | 63.40 | 61.98 | 63.20 | 62.21 | 1.61% | 2,467,612 |
| Jun 19, 2025 | 64.00 | 64.00 | 61.30 | 62.20 | 61.22 | -0.32% | 3,345,555 |
| Jun 18, 2025 | 61.80 | 64.00 | 60.50 | 62.40 | 61.42 | 4.35% | 7,824,889 |
| Jun 17, 2025 | 60.00 | 60.50 | 59.20 | 59.80 | 58.86 | -0.50% | 441,360 |
| Jun 16, 2025 | 59.43 | 60.40 | 58.90 | 60.10 | 59.16 | 1.52% | 763,904 |
| Jun 13, 2025 | 59.10 | 60.50 | 59.00 | 59.20 | 58.27 | -1.33% | 996,383 |
| Jun 12, 2025 | 59.10 | 60.80 | 56.60 | 60.00 | 59.06 | 1.52% | 2,166,525 |