Block Energy Plc (BLOE.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BLOE.L Historical Return
If you invested 1000 GBp in Block Energy Plc (BLOE.L) since IPO date, it would be worth 260.55 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 396.23 GBp, while 1000 GBp invested 1 year ago would be worth 1,166.67 GBp. This corresponds to total returns of -73.95%, -60.38%, 16.67%, respectively, with annualized returns of -15.22%, -16.89%, 16.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BLOE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1 | 1.05 | 1.05 | 1.1 | 1 | 2.24M |
| July 30, 2026 | 1.05 | 1 | 1 | 1.05 | 0.96 | 2.15M |
| July 29, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.31M |
| July 28, 2026 | 1.03 | 1.05 | 1.05 | 1.1 | 1.03 | 782,154 |
| July 27, 2026 | 1.02 | 1.05 | 1.05 | 1.09 | 1.01 | 3.83M |
| July 24, 2026 | 0.95 | 1.02 | 1.02 | 1.04 | 0.95 | 3.06M |
| July 23, 2026 | 1.02 | 0.98 | 0.98 | 1.1 | 0.96 | 1.37M |
| July 22, 2026 | 0.9 | 1.02 | 1.02 | 1.1 | 0.9 | 16.46M |
| July 21, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| July 20, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 1.81M |
| July 17, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.9 | 204,785 |
| July 16, 2026 | 0.9 | 0.9 | 0.9 | 0.9 | 0.87 | 700,000 |
| July 15, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.87 | 188,373 |
| July 14, 2026 | 0.88 | 0.9 | 0.9 | 0.93 | 0.87 | 3.28M |
| July 13, 2026 | 0.88 | 0.88 | 0.88 | 0.89 | 0.85 | 68,623 |
| July 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | 1.33M |
| July 09, 2026 | 0.9 | 0.88 | 0.88 | 0.9 | 0.86 | 8.4M |
| July 08, 2026 | 0.9 | 0.9 | 0.9 | 0.95 | 0.86 | 472,759 |
| July 07, 2026 | 0.95 | 0.9 | 0.9 | 0.95 | 0.86 | 3.11M |
| July 06, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 320,000 |
| July 03, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 1.04M |
| July 02, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 672,400 |
| July 01, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 79,215 |
| June 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 990,000 |
| June 29, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.9 | 300,157 |
| June 26, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.93 | 3.04M |
| June 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.28M |
| June 24, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 2.3M |
| June 23, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 131,762 |
| June 22, 2026 | 0.93 | 0.98 | 0.98 | 1 | 0.9 | 7.75M |
| June 19, 2026 | 0.88 | 0.93 | 0.93 | 0.95 | 0.85 | 2.47M |
| June 18, 2026 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 2.48M |
| June 17, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 301,865 |
| June 16, 2026 | 0.95 | 0.93 | 0.93 | 1 | 0.9 | 1.43M |
| June 15, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.93 | 913,174 |
| June 12, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.9 | 3.48M |
| June 11, 2026 | 0.95 | 0.93 | 0.93 | 1 | 0.9 | 7.66M |
| June 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.9 | 462,894 |
| June 09, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.95 | 41,099 |
| June 08, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.91 | 1.44M |
| June 05, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.62M |
| June 04, 2026 | 1.02 | 1 | 1 | 1.1 | 0.97 | 3.29M |
| June 03, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 0.98 | 5.15M |
| June 02, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 2.84M |
| June 01, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1.02 | 3.5M |
| May 29, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 1M |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.01 | 205,570 |
| May 27, 2026 | 1.08 | 1.02 | 1.02 | 1.08 | 1 | 2.79M |
| May 26, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.02 | 2.18M |
| May 22, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.05 | 4.48M |
| May 21, 2026 | 1.05 | 1.08 | 1.08 | 1.14 | 1.05 | 10.32M |
| May 20, 2026 | 1.02 | 1.05 | 1.05 | 1.1 | 1.01 | 25.93M |
| May 19, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 8.55M |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 797,439 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 3.89M |
| May 14, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1.03 | 2.79M |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1.04 | 1.07M |
| May 12, 2026 | 1.08 | 1.05 | 1.05 | 1.1 | 1.02 | 2.39M |
| May 11, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.05 | 2.51M |
| May 08, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.06 | 3.41M |
AD
