Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 48.15
+0.15 (0.31%)
Jul 6, 2026, 4:35 PM GMT
LON:GSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 48.00 | 48.50 | 48.00 | 48.15 | 48.15 | 0.31% | 764,308 |
| Jul 3, 2026 | 48.70 | 49.40 | 47.75 | 48.00 | 48.00 | -1.34% | 610,397 |
| Jul 2, 2026 | 48.85 | 49.55 | 47.92 | 48.65 | 48.65 | 0.93% | 858,632 |
| Jul 1, 2026 | 49.15 | 49.15 | 47.70 | 48.20 | 48.20 | 0.42% | 1,046,193 |
| Jun 30, 2026 | 48.00 | 48.50 | 46.85 | 48.00 | 48.00 | 1.05% | 1,056,882 |
| Jun 29, 2026 | 46.90 | 47.50 | 46.80 | 47.50 | 47.50 | 1.06% | 1,536,868 |
| Jun 26, 2026 | 47.98 | 48.00 | 46.90 | 47.00 | 47.00 | -2.08% | 537,899 |
| Jun 25, 2026 | 47.50 | 48.50 | 46.82 | 48.00 | 48.00 | - | 1,065,081 |
| Jun 24, 2026 | 49.50 | 50.60 | 47.90 | 48.00 | 48.00 | -3.03% | 1,258,502 |
| Jun 23, 2026 | 53.00 | 53.00 | 49.29 | 49.50 | 49.50 | -2.94% | 468,655 |
| Jun 22, 2026 | 53.60 | 54.00 | 50.70 | 51.00 | 51.00 | -0.97% | 579,717 |
| Jun 19, 2026 | 53.70 | 53.70 | 51.30 | 51.50 | 51.50 | - | 965,989 |
| Jun 18, 2026 | 51.80 | 52.91 | 51.40 | 51.50 | 51.50 | -1.15% | 597,899 |
| Jun 17, 2026 | 52.00 | 53.50 | 51.89 | 52.10 | 52.10 | 0.19% | 2,838,040 |
| Jun 16, 2026 | 53.00 | 55.00 | 51.73 | 52.00 | 52.00 | -1.70% | 1,088,623 |
| Jun 15, 2026 | 53.80 | 54.00 | 52.90 | 52.90 | 52.90 | -2.22% | 896,344 |
| Jun 12, 2026 | 53.60 | 54.90 | 53.50 | 54.10 | 54.10 | 1.12% | 475,314 |
| Jun 11, 2026 | 54.80 | 54.90 | 53.00 | 53.50 | 53.50 | -0.93% | 325,098 |
| Jun 10, 2026 | 53.60 | 54.90 | 53.00 | 54.00 | 54.00 | 0.93% | 338,863 |
| Jun 9, 2026 | 53.80 | 54.83 | 53.40 | 53.50 | 53.50 | -0.93% | 2,404,670 |
| Jun 8, 2026 | 54.00 | 55.00 | 53.80 | 54.00 | 54.00 | -0.92% | 1,013,823 |
| Jun 5, 2026 | 54.10 | 55.00 | 53.10 | 54.50 | 54.50 | -0.18% | 787,353 |
| Jun 4, 2026 | 54.40 | 54.60 | 53.80 | 54.60 | 54.60 | 1.11% | 544,721 |
| Jun 3, 2026 | 53.90 | 54.90 | 53.80 | 54.00 | 54.00 | -1.82% | 552,016 |
| Jun 2, 2026 | 53.90 | 55.00 | 53.30 | 55.00 | 55.00 | 1.66% | 579,410 |
| Jun 1, 2026 | 52.80 | 55.00 | 52.58 | 54.10 | 54.10 | 2.66% | 1,197,402 |
| May 29, 2026 | 53.60 | 53.90 | 52.00 | 52.70 | 52.70 | 1.35% | 477,424 |
| May 28, 2026 | 52.80 | 53.90 | 51.82 | 52.00 | 52.00 | -0.76% | 632,909 |
| May 27, 2026 | 51.50 | 53.50 | 51.50 | 52.40 | 52.40 | 0.77% | 851,036 |
| May 26, 2026 | 52.50 | 53.60 | 52.00 | 52.00 | 52.00 | -0.76% | 1,084,287 |
| May 22, 2026 | 53.00 | 53.90 | 51.90 | 52.40 | 52.40 | -0.38% | 774,087 |
| May 21, 2026 | 54.34 | 53.80 | 52.60 | 52.60 | 52.60 | -3.31% | 311,109 |
| May 20, 2026 | 52.10 | 55.00 | 52.10 | 54.40 | 54.40 | 5.84% | 456,380 |
| May 19, 2026 | 52.00 | 53.00 | 50.80 | 51.40 | 51.40 | -0.58% | 1,451,730 |
| May 18, 2026 | 52.90 | 53.30 | 50.70 | 51.70 | 51.70 | - | 661,679 |
| May 15, 2026 | 52.70 | 53.90 | 51.50 | 51.70 | 51.70 | -2.08% | 697,938 |
| May 14, 2026 | 53.00 | 54.09 | 52.60 | 52.80 | 52.80 | -0.19% | 1,542,389 |
| May 13, 2026 | 52.60 | 54.10 | 52.60 | 52.90 | 52.90 | -1.86% | 1,333,469 |
| May 12, 2026 | 53.80 | 54.50 | 52.50 | 53.90 | 53.90 | 0.19% | 386,421 |
| May 11, 2026 | 53.80 | 55.70 | 53.70 | 53.80 | 53.80 | - | 1,069,988 |
| May 8, 2026 | 54.00 | 54.85 | 53.20 | 53.80 | 53.80 | -0.19% | 1,668,889 |
| May 7, 2026 | 54.00 | 55.50 | 53.20 | 53.90 | 53.90 | -2.00% | 207,366 |
| May 6, 2026 | 55.80 | 55.80 | 54.40 | 55.00 | 55.00 | 0.92% | 627,297 |
| May 5, 2026 | 54.40 | 54.80 | 53.70 | 54.50 | 54.50 | - | 426,618 |
| May 1, 2026 | 54.00 | 54.80 | 53.63 | 54.50 | 54.50 | 1.30% | 815,214 |
| Apr 30, 2026 | 53.50 | 55.80 | 53.48 | 53.80 | 53.80 | 0.56% | 1,440,190 |
| Apr 29, 2026 | 53.80 | 54.90 | 53.50 | 53.50 | 53.50 | -0.93% | 221,155 |
| Apr 28, 2026 | 54.60 | 55.90 | 53.80 | 54.00 | 54.00 | -1.82% | 837,263 |
| Apr 27, 2026 | 54.10 | 55.90 | 54.00 | 55.00 | 55.00 | -0.72% | 287,273 |
| Apr 24, 2026 | 53.70 | 55.40 | 53.60 | 55.40 | 55.40 | 3.17% | 447,627 |