Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
+0.50 (0.93%)
Jun 10, 2026, 4:35 PM GMT
LON:GSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 53.92 | 54.90 | 53.00 | 54.90 | - | 2.62% | 250,638 |
| 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 |
| Apr 23, 2026 | 55.00 | 55.40 | 53.70 | 53.70 | 53.70 | -0.92% | 383,650 |
| Apr 22, 2026 | 55.60 | 55.60 | 53.40 | 54.20 | 54.20 | 1.12% | 557,708 |
| Apr 21, 2026 | 52.40 | 55.40 | 52.30 | 53.60 | 53.60 | 3.08% | 2,959,690 |
| Apr 20, 2026 | 53.50 | 55.60 | 52.00 | 52.00 | 52.00 | -2.80% | 472,217 |
| Apr 17, 2026 | 55.50 | 55.60 | 52.70 | 53.50 | 53.50 | -0.93% | 793,242 |
| Apr 16, 2026 | 53.50 | 55.90 | 52.50 | 54.00 | 54.00 | 2.86% | 864,322 |
| Apr 15, 2026 | 54.00 | 55.90 | 52.50 | 52.50 | 52.50 | -2.78% | 520,282 |
| Apr 14, 2026 | 54.70 | 55.70 | 53.79 | 54.00 | 54.00 | - | 600,996 |
| Apr 13, 2026 | 54.90 | 55.00 | 52.30 | 54.00 | 54.00 | - | 352,974 |
| Apr 10, 2026 | 52.00 | 54.90 | 51.98 | 54.00 | 54.00 | 3.85% | 500,941 |
| Apr 9, 2026 | 52.30 | 54.50 | 51.90 | 52.00 | 52.00 | -0.38% | 351,310 |
| Apr 8, 2026 | 54.60 | 55.90 | 52.20 | 52.20 | 52.20 | -0.19% | 573,161 |
| Apr 7, 2026 | 53.10 | 55.90 | 52.00 | 52.30 | 52.30 | -0.19% | 789,084 |
| Apr 2, 2026 | 55.90 | 55.90 | 51.90 | 52.40 | 52.40 | -0.76% | 693,586 |
| Apr 1, 2026 | 55.50 | 56.40 | 54.00 | 54.30 | 52.80 | 0.37% | 772,049 |
| Mar 31, 2026 | 53.80 | 55.50 | 53.30 | 54.10 | 52.61 | -1.28% | 1,125,168 |
| Mar 30, 2026 | 53.70 | 56.10 | 53.70 | 54.80 | 53.29 | 2.24% | 1,027,421 |
| Mar 27, 2026 | 54.40 | 56.00 | 53.60 | 53.60 | 52.12 | -2.01% | 1,823,104 |