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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.02	0.98	0.98	1.1	0.95	2.41M
September 05, 2025	1.02	1.02	1.02	1.1	0.97	830,158
September 04, 2025	0.93	1.02	1.02	1.2	0.92	17.93M
September 03, 2025	0.85	0.85	0.85	0.9	0.82	1.42M
September 02, 2025	0.95	0.85	0.85	0.95	0.83	1.23M
September 01, 2025	0.9	0.95	0.95	1	0.9	690,726
August 29, 2025	0.95	0.95	0.95	0.96	0.92	1.85M
August 28, 2025	0.95	0.95	0.95	0.95	0.91	430,841
August 27, 2025	0.91	0.95	0.95	0.96	0.91	803,367
August 26, 2025	0.93	0.95	0.95	0.98	0.85	3.23M
August 22, 2025	0.84	0.83	0.83	0.85	0.81	833,076
August 21, 2025	0.84	0.83	0.83	0.85	0.82	1.14M
August 20, 2025	0.9	0.83	0.83	0.9	0.8	195,388
August 19, 2025	0.82	0.85	0.85	0.9	0.81	455,186
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

Block Energy Plc (BLOE.L) LSE