Block Energy Plc - BLOE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.8	0.88	0.88	0.95	0.8	68,304
August 15, 2025	0.9	0.88	0.88	0.95	0.82	736,847
August 14, 2025	0.84	0.88	0.88	0.88	0.84	1.3M
August 13, 2025	0.87	0.9	0.9	0.9	0.87	27,376
August 12, 2025	0.95	0.9	0.9	0.95	0.85	286,241
August 11, 2025	0.9	0.88	0.88	0.9	0.88	222
August 08, 2025	0.87	0.88	0.88	0.9	0.85	123,727
August 07, 2025	0.88	0.88	0.88	0.88	0.88	0
August 06, 2025	0.85	0.88	0.88	0.88	0.85	476,198
August 05, 2025	0.92	0.88	0.88	0.92	0.85	2.7M
August 04, 2025	0.85	0.9	0.9	0.95	0.85	2,569
August 01, 2025	0.89	0.88	0.88	0.9	0.88	748,602
July 31, 2025	0.85	0.85	0.85	0.85	0.85	0
July 30, 2025	0.9	0.85	0.85	0.9	0.85	47,159
July 29, 2025	0.9	0.85	0.85	0.9	0.85	375,283
July 28, 2025	0.9	0.85	0.85	0.91	0.84	693,088
July 25, 2025	0.85	0.85	0.85	0.89	0.82	2.09M
July 24, 2025	0.85	0.83	0.83	0.85	0.82	612,450
July 23, 2025	0.9	0.83	0.83	0.9	0.82	3.59M
July 22, 2025	0.94	0.93	0.93	0.94	0.9	529,105
July 21, 2025	0.93	0.93	0.93	0.93	0.93	43,010
July 18, 2025	0.9	0.93	0.93	0.93	0.9	674,304
July 17, 2025	0.9	0.93	0.93	0.93	0.9	217,033
July 16, 2025	0.94	0.93	0.93	0.95	0.9	151,042
July 15, 2025	0.9	0.93	0.93	0.95	0.9	264,726
July 14, 2025	0.9	0.93	0.93	0.93	0.9	306,360
July 11, 2025	0.93	0.93	0.93	0.94	0.93	355,566
July 10, 2025	0.94	0.93	0.93	0.94	0.9	1.91M
July 09, 2025	0.94	0.93	0.93	0.94	0.92	539,494
July 08, 2025	0.92	0.93	0.93	0.95	0.9	592,970
July 07, 2025	0.95	0.95	0.95	0.95	0.92	284,770
July 04, 2025	0.95	0.95	0.95	0.95	0.92	101,650
July 03, 2025	0.95	0.95	0.95	0.99	0.92	471,367
July 02, 2025	0.95	0.95	0.95	0.95	0.95	425,937
July 01, 2025	0.96	0.95	0.95	0.96	0.9	339,107
June 30, 2025	0.92	0.95	0.95	1	0.91	1.43M
June 27, 2025	0.92	0.95	0.95	1	0.91	286,016
June 26, 2025	0.98	0.95	0.95	0.98	0.92	262,651
June 25, 2025	0.91	0.95	0.95	1	0.91	341,780
June 24, 2025	0.93	0.95	0.95	0.98	0.91	2.15M
June 23, 2025	0.9	0.95	0.95	1	0.9	2.24M
June 20, 2025	0.97	0.95	0.95	0.97	0.9	1.21M
June 19, 2025	0.97	0.95	0.95	1	0.9	1.39M
June 18, 2025	0.92	0.95	0.95	0.95	0.92	974,104
June 17, 2025	0.98	0.95	0.95	0.99	0.92	1M
June 16, 2025	0.95	0.95	0.95	0.99	0.92	1.48M
June 13, 2025	0.95	1.02	1.02	1.02	0.95	706,595
June 12, 2025	0.95	0.95	0.95	0.95	0.95	49,352
June 11, 2025	0.97	1.02	1.02	1.02	0.97	600,943
June 10, 2025	0.97	1.02	1.02	1.02	0.97	309,127
June 09, 2025	0.97	1.02	1.02	1.03	0.95	387,715
June 06, 2025	1.1	1.02	1.02	1.1	0.95	57,979
June 05, 2025	1.03	1.02	1.02	1.03	0.97	19,711
June 04, 2025	1.01	1.02	1.02	1.05	0.98	2.19M
June 03, 2025	0.98	1.02	1.02	1.02	0.95	1.11M
June 02, 2025	1.04	1.02	1.02	1.04	0.98	37,313
May 30, 2025	0.98	1	1	1.06	0.98	374,097
May 29, 2025	0.97	1.02	1.02	1.05	0.95	549,935
May 28, 2025	0.97	1.02	1.02	1.04	0.97	240,427
May 27, 2025	0.97	1.02	1.02	1.02	0.97	165,917

Block Energy Plc (BLOE.L) LSE