1. Share Prices

  2. Gore Street Energy Storage Fund PLC (GSF)

60.67p-0.13 (-0.21%)06 Nov 2025, 14:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gore Street Energy Storage Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202561.20p62.00p60.00p60.30p828,558
Nov 5, 202560.50p61.50p60.20p60.80p819,806
Nov 4, 202560.80p61.00p60.20p60.80p717,162
Nov 3, 202563.00p63.00p59.28p60.50p3,494,737
Oct 31, 202562.80p63.60p62.30p63.00p843,627
Oct 30, 202562.50p62.90p62.00p62.90p1,789,912
Oct 29, 202562.60p63.30p62.20p62.50p1,549,831
Oct 28, 202562.00p62.40p61.95p62.20p1,320,629
Oct 27, 202563.00p63.00p62.00p62.00p1,615,462
Oct 24, 202561.80p63.60p61.10p63.00p1,455,400
Oct 23, 202561.50p62.10p60.80p61.80p1,012,998
Oct 22, 202560.60p61.76p60.00p61.00p1,411,155
Oct 21, 202559.80p60.90p59.80p60.20p1,436,186
Oct 20, 202560.00p61.20p59.80p60.00p805,184
Oct 17, 202560.80p61.40p59.80p60.00p1,218,346
Oct 16, 202559.50p61.40p59.10p60.50p858,251
Oct 15, 202559.20p60.50p58.70p59.50p1,483,955
Oct 14, 202560.30p61.40p58.50p58.80p1,294,613
Oct 13, 202560.30p61.70p58.90p60.00p714,238
Oct 10, 202559.20p60.60p58.90p60.00p3,741,804
Oct 9, 202558.10p60.50p57.10p59.20p3,424,903
Oct 8, 202557.40p59.70p56.90p59.30p554,307
Oct 7, 202556.80p58.69p56.30p58.10p797,627
Oct 6, 202557.00p57.00p55.50p57.00p838,280
Oct 3, 202554.80p56.30p54.50p55.40p780,582
Oct 2, 202552.60p57.00p52.20p54.30p2,033,420
Oct 1, 202551.50p52.90p50.89p52.20p645,655
Sep 30, 202551.00p52.30p50.70p51.80p1,393,721
Sep 29, 202551.00p51.90p49.35p50.90p2,140,761
Sep 26, 202551.70p53.20p49.69p49.80p1,018,315
Sep 25, 202553.10p55.90p50.70p51.10p1,362,433
Sep 24, 202553.90p54.70p53.00p53.00p984,931
Sep 23, 202554.10p54.80p53.40p54.10p762,922
Sep 22, 202554.30p54.80p53.20p54.10p805,531
Sep 19, 202555.00p55.59p53.30p54.40p1,179,887
Sep 18, 202554.50p55.80p54.30p54.60p423,772
Sep 17, 202554.80p56.40p54.30p54.80p1,312,250
Sep 16, 202554.60p56.40p54.00p55.00p908,795
Sep 15, 202556.50p57.60p54.20p54.40p787,630
Sep 12, 202557.00p58.10p56.50p56.80p660,831
Sep 11, 202556.90p58.10p56.00p58.00p1,217,506
Sep 10, 202555.20p57.80p54.56p57.00p1,243,852
Sep 9, 202555.00p57.30p54.35p54.70p484,810
Sep 8, 202555.20p56.00p54.60p54.70p747,308
Sep 5, 202558.80p58.80p54.80p55.20p579,119
Sep 4, 202555.50p57.00p55.00p55.20p398,597
Sep 3, 202557.60p59.90p55.50p55.50p940,858
Sep 2, 202557.60p59.80p56.20p57.30p2,404,047
Sep 1, 202557.80p59.90p56.73p58.10p1,154,237
Aug 29, 202560.50p60.50p57.58p58.00p617,819
123456
Showing 1 to 50 of 253

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
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.