Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 49.80
+0.25 (0.50%)
Oct 16, 2026, 4:35 PM GMT
LON:GSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.00 | 51.00 | 49.30 | 49.80 | 49.80 | 0.50% | 380,191 |
| Oct 15, 2026 | 50.60 | 49.65 | 49.10 | 49.55 | 49.55 | -0.90% | 358,300 |
| Oct 14, 2026 | 50.80 | 50.80 | 49.80 | 50.00 | 50.00 | 0.60% | 692,982 |
| Oct 13, 2026 | 49.45 | 50.00 | 49.55 | 49.70 | 49.70 | 0.30% | 880,245 |
| Oct 12, 2026 | 49.50 | 50.30 | 49.40 | 49.55 | 49.55 | 0.30% | 572,740 |
| Oct 9, 2026 | 48.65 | 49.40 | 49.05 | 49.40 | 49.40 | 0.82% | 283,739 |
| Oct 8, 2026 | 49.30 | 49.30 | 48.90 | 49.00 | 49.00 | -0.41% | 659,122 |
| Oct 7, 2026 | 49.05 | 49.50 | 49.05 | 49.20 | 49.20 | 0.20% | 234,465 |
| Oct 6, 2026 | 49.10 | 49.50 | 48.55 | 49.10 | 49.10 | 0.20% | 574,040 |
| Oct 5, 2026 | 48.80 | 49.20 | 48.50 | 49.00 | 49.00 | 0.10% | 231,406 |
| Oct 2, 2026 | 50.00 | 50.00 | 48.55 | 48.95 | 48.95 | 0.31% | 313,089 |
| Oct 1, 2026 | 49.50 | 49.50 | 48.70 | 48.80 | 48.80 | -0.41% | 1,158,897 |
| Sep 30, 2026 | 48.85 | 49.50 | 48.70 | 49.00 | 49.00 | 0.31% | 1,525,157 |
| Sep 29, 2026 | 49.50 | 49.50 | 48.70 | 48.85 | 48.85 | - | 235,156 |
| Sep 28, 2026 | 50.00 | 50.00 | 48.70 | 48.85 | 48.85 | -0.10% | 582,893 |
| Sep 25, 2026 | 49.40 | 49.50 | 48.80 | 48.90 | 48.90 | 0.41% | 1,391,852 |
| Sep 24, 2026 | 50.00 | 50.00 | 48.15 | 48.70 | 48.70 | -1.12% | 150,198 |
| Sep 23, 2026 | 49.80 | 49.80 | 48.05 | 49.25 | 49.25 | -0.30% | 1,147,005 |
| Sep 22, 2026 | 49.00 | 49.60 | 48.00 | 49.40 | 49.40 | 1.44% | 1,365,772 |
| Sep 21, 2026 | 49.75 | 49.75 | 48.05 | 48.70 | 48.70 | 0.41% | 427,235 |
| Sep 18, 2026 | 48.30 | 49.00 | 47.25 | 48.50 | 48.50 | 0.83% | 3,176,112 |
| Sep 17, 2026 | 47.40 | 48.55 | 47.00 | 48.10 | 48.10 | 2.12% | 2,442,431 |
| Sep 16, 2026 | 45.30 | 47.45 | 45.30 | 47.10 | 47.10 | 1.07% | 872,615 |
| Sep 15, 2026 | 47.75 | 47.75 | 46.10 | 46.60 | 46.60 | -2.00% | 582,611 |
| Sep 14, 2026 | 47.75 | 47.75 | 46.10 | 47.55 | 47.55 | -0.21% | 1,285,230 |
| Sep 11, 2026 | 46.80 | 47.95 | 46.00 | 47.65 | 47.65 | 0.53% | 1,017,618 |
| Sep 10, 2026 | 48.00 | 48.00 | 45.10 | 47.40 | 47.40 | 0.32% | 3,039,890 |
| Sep 9, 2026 | 49.00 | 49.00 | 47.50 | 49.00 | 47.25 | 0.41% | 408,101 |
| Sep 8, 2026 | 47.95 | 49.95 | 47.50 | 48.80 | 47.06 | 2.09% | 727,317 |
| Sep 7, 2026 | 48.00 | 49.95 | 47.67 | 47.80 | 46.09 | -1.44% | 1,102,693 |
| Sep 4, 2026 | 48.10 | 49.25 | 47.60 | 48.50 | 46.77 | - | 2,453,046 |
| Sep 3, 2026 | 48.80 | 49.65 | 48.00 | 48.50 | 46.77 | 0.52% | 6,030,178 |
| Sep 2, 2026 | 50.00 | 50.00 | 48.00 | 48.25 | 46.53 | -0.82% | 2,118,269 |
| Sep 1, 2026 | 49.00 | 50.00 | 48.15 | 48.65 | 46.91 | 0.73% | 1,169,875 |
| Aug 28, 2026 | 48.25 | 49.90 | 48.00 | 48.30 | 46.58 | 0.62% | 775,364 |
| Aug 27, 2026 | 48.00 | 48.25 | 47.60 | 48.00 | 46.29 | -0.52% | 1,221,185 |
| Aug 26, 2026 | 50.00 | 50.00 | 47.25 | 48.25 | 46.53 | -0.10% | 1,826,734 |
| Aug 25, 2026 | 48.30 | 49.40 | 48.10 | 48.30 | 46.58 | - | 918,047 |
| Aug 24, 2026 | 48.40 | 49.05 | 48.00 | 48.30 | 46.58 | 0.62% | 636,386 |
| Aug 21, 2026 | 48.20 | 48.85 | 47.50 | 48.00 | 46.29 | 1.16% | 546,853 |
| Aug 20, 2026 | 48.30 | 48.30 | 47.35 | 47.45 | 45.76 | -0.94% | 287,469 |
| Aug 19, 2026 | 46.80 | 48.30 | 46.80 | 47.90 | 46.19 | 1.48% | 667,797 |
| Aug 18, 2026 | 48.40 | 48.60 | 46.80 | 47.20 | 45.51 | -1.67% | 546,080 |
| Aug 17, 2026 | 48.50 | 48.55 | 47.60 | 48.00 | 46.29 | - | 488,782 |
| Aug 14, 2026 | 48.00 | 48.60 | 47.60 | 48.00 | 46.29 | 0.31% | 525,132 |
| Aug 13, 2026 | 48.35 | 48.35 | 47.60 | 47.85 | 46.14 | 0.53% | 514,027 |
| Aug 12, 2026 | 47.80 | 48.35 | 47.34 | 47.60 | 45.90 | -0.83% | 735,945 |
| Aug 11, 2026 | 48.10 | 48.60 | 47.50 | 48.00 | 46.29 | 0.21% | 449,238 |
| Aug 10, 2026 | 47.40 | 48.55 | 47.15 | 47.90 | 46.19 | 0.84% | 1,285,053 |
| Aug 7, 2026 | 46.50 | 48.50 | 46.35 | 47.50 | 45.80 | 1.93% | 1,570,870 |