Gore Street Energy Storage Fund Plc (LON:GSF)
London · Delayed Price · Currency is GBP · Price in GBX 47.10
+0.60 (1.29%)
Jul 24, 2026, 4:35 PM GMT
LON:GSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 46.50 | 48.55 | 45.80 | 47.10 | 47.10 | 1.29% | 1,549,766 |
| Jul 23, 2026 | 46.75 | 47.30 | 45.80 | 46.50 | 46.50 | 1.20% | 860,301 |
| Jul 22, 2026 | 46.20 | 46.80 | 45.46 | 45.95 | 45.95 | 0.22% | 777,094 |
| Jul 21, 2026 | 45.70 | 47.20 | 45.05 | 45.85 | 45.85 | -0.33% | 5,295,335 |
| Jul 20, 2026 | 45.65 | 47.25 | 45.05 | 46.00 | 46.00 | 0.77% | 860,377 |
| Jul 17, 2026 | 46.10 | 46.15 | 45.40 | 45.65 | 45.65 | -0.22% | 1,318,791 |
| Jul 16, 2026 | 45.60 | 47.15 | 45.60 | 45.75 | 45.75 | - | 2,048,526 |
| Jul 15, 2026 | 47.50 | 47.90 | 43.20 | 45.75 | 45.75 | -7.20% | 19,509,660 |
| Jul 14, 2026 | 50.00 | 50.00 | 49.10 | 49.30 | 49.30 | - | 191,204 |
| Jul 13, 2026 | 50.20 | 50.20 | 49.30 | 49.30 | 49.30 | -0.40% | 538,971 |
| Jul 10, 2026 | 49.75 | 50.20 | 49.05 | 49.50 | 49.50 | 0.20% | 649,370 |
| Jul 9, 2026 | 49.75 | 50.00 | 49.30 | 49.40 | 49.40 | 0.30% | 1,192,536 |
| Jul 8, 2026 | 49.25 | 49.85 | 48.15 | 49.25 | 49.25 | 2.18% | 551,957 |
| Jul 7, 2026 | 48.80 | 49.60 | 48.10 | 48.20 | 48.20 | 0.10% | 211,338 |
| Jul 6, 2026 | 48.00 | 49.20 | 48.00 | 48.15 | 48.15 | 0.31% | 764,309 |
| Jul 3, 2026 | 48.70 | 49.40 | 47.75 | 48.00 | 48.00 | -1.34% | 610,397 |
| Jul 2, 2026 | 48.85 | 49.55 | 47.91 | 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 | 48.00 | 48.50 | 46.70 | 47.00 | 47.00 | -2.08% | 537,903 |
| Jun 25, 2026 | 47.50 | 48.50 | 46.81 | 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 | 51.00 | 51.50 | 51.50 | - | 1,016,389 |
| Jun 18, 2026 | 51.80 | 52.90 | 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 | 54.00 | 54.90 | 52.88 | 52.90 | 52.90 | -2.22% | 896,343 |
| 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 | 55.00 | 53.80 | 54.60 | 54.60 | 1.11% | 544,720 |
| Jun 3, 2026 | 53.90 | 55.00 | 53.20 | 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 | 53.10 | 54.50 | 51.87 | 52.40 | 52.40 | -0.38% | 774,086 |
| May 21, 2026 | 53.00 | 54.90 | 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 |