Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
+0.15 (0.31%)
Aug 14, 2026, 4:35 PM GMT
LON:GSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48.00 | 48.60 | 47.60 | 48.00 | 48.00 | 0.31% | 525,132 |
| Aug 13, 2026 | 48.35 | 48.35 | 47.60 | 47.85 | 47.85 | 0.53% | 514,027 |
| Aug 12, 2026 | 47.80 | 48.35 | 47.34 | 47.60 | 47.60 | -0.83% | 735,945 |
| Aug 11, 2026 | 48.10 | 48.60 | 47.50 | 48.00 | 48.00 | 0.21% | 449,238 |
| Aug 10, 2026 | 47.40 | 48.55 | 47.15 | 47.90 | 47.90 | 0.84% | 1,285,053 |
| Aug 7, 2026 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 1.93% | 1,570,869 |
| Aug 6, 2026 | 46.20 | 47.95 | 46.20 | 46.60 | 46.60 | 0.22% | 1,555,853 |
| Aug 5, 2026 | 45.00 | 48.55 | 45.00 | 46.50 | 46.50 | -0.11% | 4,977,849 |
| Aug 4, 2026 | 45.50 | 46.70 | 45.00 | 46.55 | 46.55 | 1.64% | 1,367,439 |
| Aug 3, 2026 | 47.00 | 48.55 | 45.16 | 45.80 | 45.80 | -0.43% | 1,150,691 |
| Jul 31, 2026 | 46.00 | 48.55 | 46.00 | 46.00 | 46.00 | 0.88% | 2,103,068 |
| Jul 30, 2026 | 46.55 | 47.35 | 44.27 | 45.60 | 45.60 | 1.67% | 1,538,581 |
| Jul 29, 2026 | 46.30 | 48.50 | 46.30 | 46.60 | 44.85 | -0.85% | 2,369,648 |
| Jul 28, 2026 | 47.10 | 48.50 | 46.00 | 47.00 | 45.24 | -0.21% | 1,304,318 |
| Jul 27, 2026 | 47.20 | 48.45 | 46.30 | 47.10 | 45.33 | - | 948,756 |
| Jul 24, 2026 | 46.50 | 48.55 | 45.80 | 47.10 | 45.33 | 1.29% | 1,549,766 |
| Jul 23, 2026 | 46.75 | 47.30 | 45.80 | 46.50 | 44.75 | 1.20% | 860,301 |
| Jul 22, 2026 | 46.20 | 46.80 | 45.46 | 45.95 | 44.22 | 0.22% | 777,094 |
| Jul 21, 2026 | 45.70 | 47.20 | 45.05 | 45.85 | 44.13 | -0.33% | 5,295,335 |
| Jul 20, 2026 | 45.65 | 47.25 | 45.05 | 46.00 | 44.27 | 0.77% | 860,377 |
| Jul 17, 2026 | 46.10 | 46.15 | 45.40 | 45.65 | 43.94 | -0.22% | 1,318,791 |
| Jul 16, 2026 | 45.60 | 47.15 | 45.60 | 45.75 | 44.03 | - | 2,048,526 |
| Jul 15, 2026 | 47.50 | 47.90 | 43.20 | 45.75 | 44.03 | -7.20% | 19,509,660 |
| Jul 14, 2026 | 50.00 | 50.00 | 49.10 | 49.30 | 47.45 | - | 191,204 |
| Jul 13, 2026 | 50.20 | 50.20 | 49.30 | 49.30 | 47.45 | -0.40% | 538,971 |
| Jul 10, 2026 | 49.75 | 50.20 | 49.05 | 49.50 | 47.64 | 0.20% | 649,370 |
| Jul 9, 2026 | 49.75 | 50.00 | 49.30 | 49.40 | 47.55 | 0.30% | 1,192,536 |
| Jul 8, 2026 | 49.25 | 49.85 | 48.15 | 49.25 | 47.40 | 2.18% | 551,957 |
| Jul 7, 2026 | 48.80 | 49.60 | 48.10 | 48.20 | 46.39 | 0.10% | 211,338 |
| Jul 6, 2026 | 48.00 | 49.20 | 48.00 | 48.15 | 46.34 | 0.31% | 764,309 |
| Jul 3, 2026 | 48.70 | 49.40 | 47.75 | 48.00 | 46.20 | -1.34% | 610,397 |
| Jul 2, 2026 | 48.85 | 49.55 | 47.91 | 48.65 | 46.82 | 0.93% | 858,632 |
| Jul 1, 2026 | 49.15 | 49.15 | 47.70 | 48.20 | 46.39 | 0.42% | 1,046,193 |
| Jun 30, 2026 | 48.00 | 48.50 | 46.85 | 48.00 | 46.20 | 1.05% | 1,056,882 |
| Jun 29, 2026 | 46.90 | 47.50 | 46.80 | 47.50 | 45.72 | 1.06% | 1,536,868 |
| Jun 26, 2026 | 48.00 | 48.50 | 46.70 | 47.00 | 45.24 | -2.08% | 537,903 |
| Jun 25, 2026 | 47.50 | 48.50 | 46.81 | 48.00 | 46.20 | - | 1,065,081 |
| Jun 24, 2026 | 49.50 | 50.60 | 47.90 | 48.00 | 46.20 | -3.03% | 1,258,502 |
| Jun 23, 2026 | 53.00 | 53.00 | 49.29 | 49.50 | 47.64 | -2.94% | 468,655 |
| Jun 22, 2026 | 53.60 | 54.00 | 50.70 | 51.00 | 49.09 | -0.97% | 579,717 |
| Jun 19, 2026 | 53.70 | 53.70 | 51.00 | 51.50 | 49.57 | - | 1,016,389 |
| Jun 18, 2026 | 51.80 | 52.90 | 51.40 | 51.50 | 49.57 | -1.15% | 597,899 |
| Jun 17, 2026 | 52.00 | 53.50 | 51.89 | 52.10 | 50.14 | 0.19% | 2,838,040 |
| Jun 16, 2026 | 53.00 | 55.00 | 51.73 | 52.00 | 50.05 | -1.70% | 1,088,623 |
| Jun 15, 2026 | 54.00 | 54.90 | 52.88 | 52.90 | 50.91 | -2.22% | 896,343 |
| Jun 12, 2026 | 53.60 | 54.90 | 53.50 | 54.10 | 52.07 | 1.12% | 475,314 |
| Jun 11, 2026 | 54.80 | 54.90 | 53.00 | 53.50 | 51.49 | -0.93% | 325,098 |
| Jun 10, 2026 | 53.60 | 54.90 | 53.00 | 54.00 | 51.97 | 0.93% | 338,863 |
| Jun 9, 2026 | 53.80 | 54.83 | 53.40 | 53.50 | 51.49 | -0.93% | 2,404,670 |
| Jun 8, 2026 | 54.00 | 55.00 | 53.80 | 54.00 | 51.97 | -0.92% | 1,013,823 |