Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
-0.10 (-0.18%)
Apr 1, 2026, 4:24 PM GMT
LON:GSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 55.13 | 56.40 | 54.00 | 54.43 | - | 0.61% | 648,618 |
| Mar 31, 2026 | 53.80 | 55.50 | 53.30 | 54.10 | 54.10 | -1.28% | 1,125,168 |
| Mar 30, 2026 | 53.70 | 56.10 | 53.70 | 54.80 | 54.80 | 2.24% | 1,027,421 |
| Mar 27, 2026 | 54.40 | 56.00 | 53.60 | 53.60 | 53.60 | -2.01% | 1,823,104 |
| Mar 26, 2026 | 53.80 | 55.60 | 53.80 | 54.70 | 54.70 | -1.44% | 781,921 |
| Mar 25, 2026 | 58.20 | 58.20 | 55.50 | 55.50 | 53.75 | -2.80% | 822,054 |
| Mar 24, 2026 | 53.60 | 58.20 | 53.60 | 57.10 | 55.30 | 6.53% | 1,570,204 |
| Mar 23, 2026 | 55.00 | 55.00 | 53.60 | 53.60 | 51.91 | -3.60% | 1,089,522 |
| Mar 20, 2026 | 53.70 | 55.60 | 52.56 | 55.60 | 53.85 | 4.51% | 2,708,256 |
| Mar 19, 2026 | 53.20 | 54.20 | 52.30 | 53.20 | 51.52 | 0.95% | 740,772 |
| Mar 18, 2026 | 50.50 | 53.50 | 48.75 | 52.70 | 51.04 | 2.93% | 3,300,610 |
| Mar 17, 2026 | 51.00 | 52.70 | 50.15 | 51.20 | 49.59 | 5.35% | 8,801,290 |
| Mar 16, 2026 | 48.70 | 50.90 | 48.34 | 48.60 | 47.07 | -0.51% | 697,542 |
| Mar 13, 2026 | 51.00 | 51.00 | 48.70 | 48.85 | 47.31 | -2.69% | 475,070 |
| Mar 12, 2026 | 49.70 | 50.90 | 49.50 | 50.20 | 48.62 | 0.60% | 1,035,013 |
| Mar 11, 2026 | 50.30 | 51.00 | 49.63 | 49.90 | 48.33 | -2.16% | 1,890,723 |
| Mar 10, 2026 | 49.80 | 51.00 | 49.70 | 51.00 | 49.39 | 2.00% | 391,136 |
| Mar 9, 2026 | 51.20 | 51.20 | 48.75 | 50.00 | 48.42 | 1.42% | 385,956 |
| Mar 6, 2026 | 49.60 | 51.10 | 48.95 | 49.30 | 47.75 | -1.40% | 341,971 |
| Mar 5, 2026 | 50.10 | 51.80 | 49.15 | 50.00 | 48.42 | 1.73% | 744,090 |
| Mar 4, 2026 | 48.30 | 49.67 | 46.87 | 49.15 | 47.60 | 1.55% | 801,611 |
| Mar 3, 2026 | 51.50 | 51.50 | 48.00 | 48.40 | 46.87 | -4.16% | 736,721 |
| Mar 2, 2026 | 52.00 | 53.00 | 49.70 | 50.50 | 48.91 | -3.44% | 1,730,761 |
| Feb 27, 2026 | 52.90 | 54.40 | 52.30 | 52.30 | 50.65 | -0.76% | 740,074 |
| Feb 26, 2026 | 53.40 | 54.00 | 52.70 | 52.70 | 51.04 | -2.41% | 846,571 |
| Feb 25, 2026 | 53.60 | 54.30 | 53.00 | 54.00 | 52.30 | 0.93% | 1,166,369 |
| Feb 24, 2026 | 53.40 | 54.00 | 53.00 | 53.50 | 51.81 | -0.93% | 6,577,541 |
| Feb 23, 2026 | 54.00 | 54.50 | 53.39 | 54.00 | 52.30 | -0.74% | 640,039 |
| Feb 20, 2026 | 54.40 | 54.40 | 53.70 | 54.40 | 52.68 | 0.37% | 767,898 |
| Feb 19, 2026 | 54.00 | 54.40 | 53.60 | 54.20 | 52.49 | -0.18% | 695,989 |
| Feb 18, 2026 | 53.60 | 54.40 | 52.60 | 54.30 | 52.59 | - | 751,067 |
| Feb 17, 2026 | 53.70 | 54.50 | 53.40 | 54.30 | 52.59 | 0.18% | 670,440 |
| Feb 16, 2026 | 54.50 | 54.50 | 54.10 | 54.20 | 52.49 | -0.18% | 407,823 |
| Feb 13, 2026 | 54.80 | 54.80 | 53.60 | 54.30 | 52.59 | 0.18% | 844,797 |
| Feb 12, 2026 | 56.00 | 56.00 | 53.60 | 54.20 | 52.49 | -0.37% | 780,046 |
| Feb 11, 2026 | 55.60 | 56.70 | 54.30 | 54.40 | 52.68 | -2.16% | 833,576 |
| Feb 10, 2026 | 55.80 | 56.70 | 55.50 | 55.60 | 53.85 | -1.94% | 1,484,463 |
| Feb 9, 2026 | 55.70 | 56.70 | 55.00 | 56.70 | 54.91 | 3.09% | 497,928 |
| Feb 6, 2026 | 55.40 | 55.40 | 53.90 | 55.00 | 53.27 | - | 481,171 |
| Feb 5, 2026 | 55.00 | 55.60 | 53.70 | 55.00 | 53.27 | - | 486,719 |
| Feb 4, 2026 | 53.60 | 56.30 | 53.60 | 55.00 | 53.27 | - | 1,006,372 |
| Feb 3, 2026 | 55.00 | 55.00 | 54.04 | 55.00 | 53.27 | 1.48% | 809,721 |
| Feb 2, 2026 | 53.80 | 54.90 | 53.70 | 54.20 | 52.49 | - | 589,066 |
| Jan 30, 2026 | 55.00 | 55.00 | 53.70 | 54.20 | 52.49 | 0.37% | 466,101 |
| Jan 29, 2026 | 54.00 | 54.80 | 54.00 | 54.00 | 52.30 | -0.92% | 618,486 |
| Jan 28, 2026 | 54.10 | 55.00 | 53.70 | 54.50 | 52.78 | - | 763,803 |
| Jan 27, 2026 | 54.00 | 55.50 | 53.70 | 54.50 | 52.78 | 1.11% | 972,426 |
| Jan 26, 2026 | 55.00 | 55.00 | 53.00 | 53.90 | 52.20 | 0.94% | 1,304,324 |
| Jan 23, 2026 | 53.40 | 54.00 | 52.40 | 53.40 | 51.72 | -0.74% | 1,106,001 |
| Jan 22, 2026 | 52.60 | 55.80 | 52.50 | 53.80 | 52.10 | 2.67% | 501,193 |