Gresham House Energy Storage Fund plc - GRID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	73.48	73.5	73.5	73.8	72	547,813
November 06, 2025	73.6	73.4	73.4	73.6	72.5	332,224
November 05, 2025	72.79	73.4	73.4	73.7	72.79	303,200
November 04, 2025	72.57	73.2	73.2	73.4	72.5	228,798
November 03, 2025	72.5	72.6	72.6	73	70.6	2.68M
October 31, 2025	72	72.2	72.2	72.2	70.4	799,253
October 30, 2025	72	71.8	71.8	72	70.2	402,365
October 29, 2025	70.4	70.6	70.6	70.6	70	1.02M
October 28, 2025	70.5	70.5	70.5	70.7	70.4	252,985
October 27, 2025	70.73	70.5	70.5	71.2	70.5	279,209
October 24, 2025	70.63	71	71	72	70.6	401,111
October 23, 2025	70.84	70.8	70.8	72	70.6	190,882
October 22, 2025	71.41	70.8	70.8	71.7	70.06	462,640
October 21, 2025	70.8	71.3	71.3	72.1	70.3	1.72M
October 20, 2025	71.5	71.4	71.4	73	70.63	925,336
October 17, 2025	72	71.9	71.9	72.8	71.78	598,589
October 16, 2025	73	72.1	72.1	73	71.8	594,000
October 15, 2025	72.37	72.1	72.1	72.8	71.5	1.04M
October 14, 2025	72.62	72	72	72.9	71.5	541,178
October 13, 2025	72.39	71.9	71.9	72.6	71.6	413,423
October 10, 2025	71.8	71.6	71.6	72.5	71.6	167,659
October 09, 2025	70.7	72	72	72.9	70.7	2.17M
October 08, 2025	70.25	71.2	71.2	71.5	70	560,854
October 07, 2025	70.9	70.5	70.5	70.9	69.6	337,729
October 06, 2025	70.58	70	70	71	69	201,991
October 03, 2025	70.4	71	71	71	68.7	19.02M
October 02, 2025	67.18	70	70	70.2	67.17	3.83M
October 01, 2025	67.66	68	68	68.4	66.9	495,548
September 30, 2025	67.61	68	68	68	67.3	1.03M
September 29, 2025	69.4	67.9	67.9	70	67.48	1.25M
September 26, 2025	69.6	70	70	70.2	69	476,331
September 25, 2025	71.6	70	70	72.5	69.65	483,837
September 24, 2025	73	71.7	71.7	73.6	71.6	1.75M
September 23, 2025	72.4	73	73	73.8	72.2	4.05M
September 22, 2025	72.3	72.4	72.4	72.9	72	1.97M
September 19, 2025	72.18	72.3	72.3	72.6	72	1.36M
September 18, 2025	72.12	72.3	72.3	72.38	71.6	138,013
September 17, 2025	71.49	71.95	71.95	72.7	71	2.99M
September 16, 2025	72.09	72	72	72.8	71.3	671,251
September 15, 2025	71.85	72	72	73.3	71.6	552,543
September 12, 2025	72.11	72	72	72.5	71.5	1.05M
September 11, 2025	71.67	72.35	72.35	72.5	71.22	237,735
September 10, 2025	70	71.4	71.4	71.9	69.3	570,533
September 09, 2025	68.93	70	70	70.4	68.7	619,746
September 08, 2025	69.2	69.5	69.5	69.7	68.5	2.13M
September 05, 2025	70.8	69	69	71	68.5	511,626
September 04, 2025	68.52	68.9	68.9	70.8	68.5	200,474
September 03, 2025	71.2	69	69	71.8	68.5	1.46M
September 02, 2025	70.44	71.2	71.2	72	70.31	966,657
September 01, 2025	70.9	70.9	70.9	71.8	70	556,319
August 29, 2025	71.18	70	70	75.69	70	897,560
August 28, 2025	73.59	72	72	74.21	71	773,442
August 27, 2025	76.24	74	74	77.8	73.5	308,089
August 26, 2025	78.34	76.4	76.4	78.34	76.04	184,893
August 22, 2025	76.9	76.9	76.9	78.75	76.9	293,858
August 21, 2025	78.64	77.5	77.5	79	72.8	386,213
August 20, 2025	79.66	79	79	80.5	78.7	222,804
August 19, 2025	79.2	79.1	79.1	81	79.06	298,690
August 18, 2025	81	79.2	79.2	81.5	79.2	649,715
August 15, 2025	80.7	79	79	81.2	79	225,268

Gresham House Energy Storage Fund plc (GRID.L) LSE