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 241.94 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 354.55 GBp, while 1000 GBp invested 1 year ago would be worth 1,026.32 GBp. This corresponds to total returns of -75.81%, -64.55%, 2.63%, respectively, with annualized returns of -16.18%, -18.72%, 2.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.05 | 1.93M |
| May 06, 2026 | 1.1 | 1.12 | 1.12 | 1.15 | 1.05 | 4.93M |
| May 05, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 7.01M |
| May 01, 2026 | 1.08 | 1.1 | 1.1 | 1.15 | 1.05 | 2.61M |
| April 30, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.07 | 7.89M |
| April 29, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.05 | 6.47M |
| April 28, 2026 | 1.15 | 1.13 | 1.13 | 1.22 | 1.1 | 13.17M |
| April 27, 2026 | 1.18 | 1.2 | 1.2 | 1.3 | 1.1 | 2.61M |
| April 24, 2026 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 3.9M |
| April 23, 2026 | 1.15 | 1.15 | 1.15 | 1.25 | 1.1 | 10.41M |
| April 22, 2026 | 1.23 | 1.2 | 1.2 | 1.3 | 1.15 | 5.56M |
| April 21, 2026 | 1.33 | 1.25 | 1.25 | 1.33 | 1.23 | 4.19M |
| April 20, 2026 | 1.38 | 1.33 | 1.33 | 1.4 | 1.25 | 17.52M |
| April 17, 2026 | 1.35 | 1.38 | 1.38 | 1.5 | 1.27 | 9.81M |
| April 16, 2026 | 1.4 | 1.33 | 1.33 | 1.5 | 1.26 | 11.42M |
| April 15, 2026 | 1.55 | 1.48 | 1.48 | 1.6 | 1.37 | 9.88M |
| April 14, 2026 | 1.49 | 1.55 | 1.55 | 1.9 | 1.38 | 60.88M |
| April 13, 2026 | 1.33 | 1.33 | 1.33 | 1.4 | 1.25 | 1.61M |
| April 10, 2026 | 1.2 | 1.27 | 1.27 | 1.4 | 1.1 | 4.92M |
| April 09, 2026 | 1.2 | 1.2 | 1.2 | 1.3 | 1.19 | 2.05M |
| April 08, 2026 | 1.23 | 1.2 | 1.2 | 1.3 | 1.1 | 11.2M |
| April 07, 2026 | 1.23 | 1.23 | 1.23 | 1.3 | 1.15 | 13.46M |
| April 02, 2026 | 1.33 | 1.23 | 1.23 | 1.39 | 1.18 | 6.75M |
| April 01, 2026 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 11.69M |
| March 31, 2026 | 1.2 | 1.22 | 1.22 | 1.4 | 1.17 | 7.34M |
| March 30, 2026 | 1.15 | 1.2 | 1.2 | 1.3 | 1.1 | 2.16M |
| March 27, 2026 | 1.15 | 1.1 | 1.1 | 1.2 | 1.1 | 5.78M |
| March 26, 2026 | 1.15 | 1.1 | 1.1 | 1.3 | 1.1 | 4.34M |
| March 25, 2026 | 1.02 | 1.14 | 1.14 | 1.2 | 1 | 5.81M |
AD
