Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 48.90
+0.20 (0.41%)
Sep 25, 2026, 4:35 PM GMT
LON:GSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.40 | 49.40 | 48.80 | 48.90 | 48.90 | 0.41% | 1,391,854 |
| Sep 24, 2026 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -1.12% | 150,199 |
| Sep 23, 2026 | 49.80 | 49.80 | 48.95 | 49.25 | 49.25 | -0.30% | 1,147,005 |
| Sep 22, 2026 | 49.00 | 49.50 | 48.50 | 49.40 | 49.40 | 1.44% | 1,365,773 |
| Sep 21, 2026 | 49.75 | 49.75 | 48.30 | 48.70 | 48.70 | 0.41% | 427,234 |
| Sep 18, 2026 | 48.30 | 49.00 | 48.00 | 48.50 | 48.50 | 0.83% | 3,176,110 |
| Sep 17, 2026 | 47.40 | 48.40 | 47.15 | 48.10 | 48.10 | 2.12% | 2,442,431 |
| Sep 16, 2026 | 45.30 | 47.40 | 45.30 | 47.10 | 47.10 | 1.07% | 872,614 |
| 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 |
| Aug 6, 2026 | 46.20 | 47.95 | 46.20 | 46.60 | 44.94 | 0.22% | 1,555,853 |
| Aug 5, 2026 | 45.00 | 48.55 | 45.00 | 46.50 | 44.84 | -0.11% | 4,977,849 |
| Aug 4, 2026 | 45.50 | 46.70 | 45.00 | 46.55 | 44.89 | 1.64% | 1,367,439 |
| Aug 3, 2026 | 47.00 | 48.55 | 45.16 | 45.80 | 44.16 | -0.44% | 1,150,691 |
| Jul 31, 2026 | 46.00 | 48.55 | 46.00 | 46.00 | 44.36 | 0.88% | 2,103,068 |
| Jul 30, 2026 | 46.55 | 47.35 | 44.27 | 45.60 | 43.97 | 1.67% | 1,538,581 |
| Jul 29, 2026 | 46.30 | 48.50 | 46.30 | 46.60 | 43.25 | -0.85% | 2,369,648 |
| Jul 28, 2026 | 47.10 | 48.50 | 46.00 | 47.00 | 43.62 | -0.21% | 1,304,318 |
| Jul 27, 2026 | 47.20 | 48.45 | 46.30 | 47.10 | 43.71 | - | 948,756 |
| Jul 24, 2026 | 46.50 | 48.55 | 45.80 | 47.10 | 43.71 | 1.29% | 1,549,766 |
| Jul 23, 2026 | 46.75 | 47.30 | 45.80 | 46.50 | 43.16 | 1.20% | 860,301 |
| Jul 22, 2026 | 46.20 | 46.80 | 45.46 | 45.95 | 42.65 | 0.22% | 777,094 |
| Jul 21, 2026 | 45.70 | 47.20 | 45.05 | 45.85 | 42.55 | -0.33% | 5,295,335 |
| Jul 20, 2026 | 45.65 | 47.25 | 45.05 | 46.00 | 42.69 | 0.76% | 860,377 |
| Jul 17, 2026 | 46.10 | 46.15 | 45.40 | 45.65 | 42.37 | -0.22% | 1,318,791 |