1. Share Prices

  2. Block Energy PLC (BLOE)

0.82p-0.03 (-3.18%)05 Nov 2025, 10:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Block Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.85p0.90p0.80p0.85p359,964
Nov 3, 20250.80p0.90p0.81p0.85p1,774,508
Oct 31, 20250.80p0.85p0.79p0.80p202,653
Oct 30, 20250.80p0.85p0.84p0.80p93,719
Oct 29, 20250.80p0.85p0.81p0.80p598,370
Oct 28, 20250.80p0.84p0.84p0.80p707,829
Oct 27, 20250.80p0.85p0.77p0.80p705,804
Oct 24, 20250.80p0.77p0.77p0.80p122,222
Oct 23, 20250.80p0.83p0.83p0.80p29,278
Oct 22, 20250.85p0.85p0.76p0.80p1,257,682
Oct 21, 20250.85p0.89p0.80p0.85p1,271,231
Oct 20, 20250.80p0.89p0.78p0.85p2,138,665
Oct 17, 20250.80p0.84p0.76p0.80p3,829,930
Oct 16, 20250.80p0.83p0.76p0.80p839,373
Oct 15, 20250.88p0.85p0.77p0.80p9,110,748
Oct 14, 20250.85p0.90p0.81p0.88p4,330,245
Oct 13, 20250.85p0.89p0.83p0.85p3,755,645
Oct 10, 20250.85p0.89p0.83p0.85p650,502
Oct 9, 20250.85p0.89p0.83p0.85p266,999
Oct 8, 20250.85p0.90p0.80p0.85p231,105
Oct 7, 20250.85p0.89p0.83p0.85p1,338,031
Oct 6, 20250.85p0.88p0.83p0.85p261,786
Oct 3, 20250.85p0.88p0.88p0.85p38,357
Oct 2, 20250.85p0.88p0.83p0.85p390,596
Oct 1, 20250.85p0.88p0.84p0.85p65,571
Sep 30, 20250.85p0.88p0.80p0.85p350,849
Sep 29, 20250.85p0.89p0.84p0.85p1,432,274
Sep 26, 20250.85p0.89p0.84p0.85p1,124,902
Sep 25, 20250.85p0.81p0.80p0.85p7,269
Sep 24, 20250.90p0.89p0.80p0.85p4,778,068
Sep 23, 20250.93p0.94p0.86p0.93p286,338
Sep 22, 20250.93p1.00p0.94p0.93p68,253
Sep 19, 20250.93p1.00p0.87p0.93p658,340
Sep 18, 20250.90p0.95p0.83p0.85p2,105,150
Sep 17, 20250.90p0.93p0.86p0.90p303,120
Sep 16, 20250.95p1.00p0.86p0.90p1,162,505
Sep 15, 20250.95p1.00p0.90p0.95p303,269
Sep 12, 20250.95p1.00p0.90p0.95p5,231,422
Sep 11, 20250.82p0.97p0.81p0.95p6,550,434
Sep 10, 20250.88p0.87p0.81p0.82p3,396,687
Sep 9, 20250.97p0.98p0.87p0.88p3,602,179
Sep 8, 20251.02p1.10p0.91p0.97p2,414,802
Sep 5, 20251.02p1.10p0.97p1.02p807,472
Sep 4, 20250.93p1.25p0.92p1.02p17,721,752
Sep 3, 20250.85p0.90p0.82p0.85p1,422,374
Sep 2, 20250.95p0.95p0.82p0.85p1,226,652
Sep 1, 20250.95p1.00p0.90p0.95p690,726
Aug 29, 20250.95p0.96p0.92p0.95p1,691,174
Aug 28, 20250.95p0.95p0.91p0.95p230,952
Aug 27, 20250.95p0.96p0.91p0.95p803,367
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC387.5923.91
Trainline PLC268.215.43
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.003.26
Lancashire Holdings Limited666.003.10
Coca-Cola Europacific Partners PLC6,860.002.69

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Polar Capital Technology Trust PLC461.50-2.33