Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 51.70
-1.10 (-2.08%)
May 15, 2026, 4:35 PM GMT
LON:GSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 52.71 | 53.90 | 51.50 | 51.70 | 51.70 | -2.08% | 697,939 |
| May 14, 2026 | 53.00 | 54.09 | 52.60 | 52.80 | 52.80 | -0.19% | 1,542,389 |
| May 13, 2026 | 52.85 | 54.10 | 52.60 | 52.90 | 52.90 | -1.86% | 1,333,471 |
| May 12, 2026 | 54.00 | 54.50 | 52.50 | 53.90 | 53.90 | 0.19% | 386,424 |
| 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 | 53.68 | 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% | 627,299 |
| 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% | 815,216 |
| Apr 30, 2026 | 53.50 | 55.80 | 53.48 | 53.80 | 53.80 | 0.56% | 1,440,190 |
| Apr 29, 2026 | 54.50 | 54.90 | 53.50 | 53.50 | 53.50 | -0.93% | 221,155 |
| Apr 28, 2026 | 55.04 | 55.90 | 53.80 | 54.00 | 54.00 | -1.82% | 837,262 |
| Apr 27, 2026 | 54.98 | 55.90 | 54.00 | 55.00 | 55.00 | -0.72% | 287,274 |
| Apr 24, 2026 | 55.15 | 55.40 | 53.60 | 55.40 | 55.40 | 3.17% | 447,628 |
| Apr 23, 2026 | 55.15 | 55.40 | 53.70 | 53.70 | 53.70 | -0.92% | 383,651 |
| Apr 22, 2026 | 53.71 | 55.60 | 53.40 | 54.20 | 54.20 | 1.12% | 557,709 |
| Apr 21, 2026 | 52.40 | 55.40 | 52.30 | 53.60 | 53.60 | 3.08% | 2,959,693 |
| Apr 20, 2026 | 53.50 | 55.60 | 52.00 | 52.00 | 52.00 | -2.80% | 472,217 |
| Apr 17, 2026 | 53.50 | 55.60 | 52.70 | 53.50 | 53.50 | -0.93% | 793,243 |
| Apr 16, 2026 | 52.63 | 55.90 | 52.50 | 54.00 | 54.00 | 2.86% | 864,322 |
| Apr 15, 2026 | 54.36 | 55.90 | 52.50 | 52.50 | 52.50 | -2.78% | 520,282 |
| Apr 14, 2026 | 54.12 | 55.70 | 53.79 | 54.00 | 54.00 | - | 600,998 |
| Apr 13, 2026 | 54.90 | 55.00 | 52.30 | 54.00 | 54.00 | - | 352,975 |
| Apr 10, 2026 | 52.00 | 54.90 | 51.98 | 54.00 | 54.00 | 3.85% | 500,942 |
| Apr 9, 2026 | 52.33 | 54.49 | 51.90 | 52.00 | 52.00 | -0.38% | 351,309 |
| Apr 8, 2026 | 54.60 | 55.90 | 52.20 | 52.20 | 52.20 | -0.19% | 578,188 |
| Apr 7, 2026 | 53.80 | 55.90 | 52.00 | 52.30 | 52.30 | -0.19% | 789,086 |
| Apr 2, 2026 | 52.60 | 55.90 | 51.90 | 52.40 | 52.40 | -3.50% | 693,588 |
| Apr 1, 2026 | 55.13 | 56.40 | 54.00 | 54.30 | 52.80 | 0.37% | 772,050 |
| Mar 31, 2026 | 55.50 | 55.50 | 53.30 | 54.10 | 52.61 | -1.28% | 1,125,170 |
| Mar 30, 2026 | 53.70 | 56.10 | 53.70 | 54.80 | 53.29 | 2.24% | 1,027,421 |
| Mar 27, 2026 | 54.61 | 56.00 | 53.60 | 53.60 | 52.12 | -2.01% | 1,823,105 |
| Mar 26, 2026 | 53.80 | 56.10 | 53.80 | 54.70 | 53.19 | -1.44% | 781,921 |
| Mar 25, 2026 | 58.20 | 58.20 | 55.50 | 55.50 | 52.27 | -2.80% | 822,054 |
| Mar 24, 2026 | 53.60 | 58.20 | 53.60 | 57.10 | 53.77 | 6.53% | 1,570,204 |
| Mar 23, 2026 | 55.00 | 55.00 | 53.60 | 53.60 | 50.48 | -3.60% | 1,089,525 |
| Mar 20, 2026 | 53.70 | 55.60 | 52.56 | 55.60 | 52.36 | 4.51% | 2,708,257 |
| Mar 19, 2026 | 53.54 | 54.20 | 52.30 | 53.20 | 50.10 | 0.95% | 740,772 |
| Mar 18, 2026 | 50.50 | 53.50 | 48.75 | 52.70 | 49.63 | 2.93% | 3,300,611 |
| Mar 17, 2026 | 50.25 | 52.45 | 50.15 | 51.20 | 48.22 | 5.35% | 8,801,290 |
| Mar 16, 2026 | 50.09 | 50.90 | 48.34 | 48.60 | 45.77 | -0.51% | 697,543 |
| Mar 13, 2026 | 50.09 | 51.00 | 48.70 | 48.85 | 46.00 | -2.69% | 475,071 |
| Mar 12, 2026 | 49.74 | 50.90 | 49.50 | 50.20 | 47.27 | 0.60% | 1,035,014 |
| Mar 11, 2026 | 51.00 | 51.00 | 49.63 | 49.90 | 46.99 | -2.16% | 1,890,724 |
| Mar 10, 2026 | 49.81 | 51.00 | 49.70 | 51.00 | 48.03 | 2.00% | 391,136 |
| Mar 9, 2026 | 51.20 | 51.20 | 48.75 | 50.00 | 47.09 | 1.42% | 385,957 |
| Mar 6, 2026 | 50.18 | 51.10 | 48.95 | 49.30 | 46.43 | -1.40% | 341,972 |
| Mar 5, 2026 | 49.76 | 51.80 | 49.15 | 50.00 | 47.09 | 1.73% | 744,091 |
| Mar 4, 2026 | 48.30 | 49.67 | 46.87 | 49.15 | 46.29 | 1.55% | 801,611 |