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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.53	73.7	73.7	75	72.53	275,976
February 19, 2026	73.39	73.75	73.75	75	72.53	372,935
February 18, 2026	72.9	73.5	73.5	73.62	72.2	571,476
February 17, 2026	72.52	73.25	73.25	74	72.5	856,466
February 16, 2026	73.24	73.25	73.25	74	72.5	216,463
February 13, 2026	72.65	72.5	72.5	75	72.5	318,190
February 12, 2026	72.69	72.5	72.5	73.5	72.5	329,700
February 11, 2026	74.38	73.25	73.25	74.38	72.5	149,860
February 10, 2026	72.78	73.2	73.2	75	72.5	473,258
February 09, 2026	72.5	74	74	75	72.5	335,445
February 06, 2026	72.5	72.5	72.5	73.8	72.5	152,580
February 05, 2026	74.5	72.5	72.5	74.5	72.5	498,652
February 04, 2026	72.5	73	73	74.21	72.5	624,242
February 03, 2026	72.5	74	74	75	72.5	222,433
February 02, 2026	74.4	73	73	75.4	72.5	347,860
January 30, 2026	74.8	75.4	75.4	77.5	74.8	145,736
January 29, 2026	74.7	76.15	76.15	77.5	74.4	246,735
January 28, 2026	76.17	75.4	75.4	77.4	74.4	706,741
January 27, 2026	77	76.2	76.2	78.8	76.2	121,606
January 26, 2026	77.01	77	77	77.5	77	202,945
January 23, 2026	77.9	77.4	77.4	77.9	77	140,709
January 22, 2026	78.5	77.9	77.9	80	77.8	155,760
January 21, 2026	78.5	78	78	80.5	78	167,228
January 20, 2026	78.52	78.5	78.5	80.5	78.5	476,718
January 19, 2026	79.31	78.5	78.5	80.5	78	123,244
January 16, 2026	78.5	78.5	78.5	79.36	78.5	2.12M
January 15, 2026	78.63	78.5	78.5	79.5	78.5	2.33M
January 14, 2026	78.54	78.5	78.5	79.57	78.5	91,335
January 13, 2026	78.56	78.5	78.5	80.5	78.4	191,312
January 12, 2026	78.5	78.5	78.5	80.5	78.5	122,836
January 09, 2026	78.72	78.5	78.5	80.5	78.5	65,896
January 08, 2026	80	78.5	78.5	80	78.5	75,080
January 07, 2026	80.5	79.5	79.5	80.5	78.5	811,576
January 06, 2026	79.36	79	79	80.5	79	119,555
January 05, 2026	79.03	80	80	80.5	78.8	647,539
January 02, 2026	80.4	79.2	79.2	80.4	78.2	175,560
December 31, 2025	78.85	78.8	78.8	80	77.8	98,703
December 30, 2025	79.4	78.8	78.8	80	78	349,480
December 29, 2025	77.84	78.7	78.7	79.4	77.79	318,804
December 24, 2025	79.4	78.5	78.5	79.4	77.6	8,674
December 23, 2025	79.1	77.7	77.7	79.4	77.5	937,203
December 22, 2025	78.13	77	77	79.9	77	254,027
December 19, 2025	78.13	78.4	78.4	79.9	78	283,214
December 18, 2025	78.05	79	79	79.6	78	274,495
December 17, 2025	77.62	79.5	79.5	79.5	77.62	235,375
December 16, 2025	80.7	78	78	81.9	77.2	337,942
December 15, 2025	82	81	81	82	80.6	430,774
December 12, 2025	81.01	81.2	81.2	82	80.7	130,697
December 11, 2025	81.22	81.6	81.6	82.1	81.1	723,551
December 10, 2025	81.1	81.1	81.1	83.2	81.1	402,506
December 09, 2025	82	82.2	82.2	83.3	80.23	9.12M
December 08, 2025	81.6	82.5	82.5	83.3	81.6	387,896
December 05, 2025	82.83	82.6	82.6	83.3	81.6	174,011
December 04, 2025	81.71	82.2	82.2	83	81	527,211
December 03, 2025	80	81	81	82	80	121,020
December 02, 2025	81	81.9	81.9	82.12	80.87	1.01M
December 01, 2025	79	81.7	81.7	81.9	78.2	721,153
November 28, 2025	79	80.5	80.5	81	79	953,265
November 27, 2025	79.04	80	80	81	78.5	239,334
November 26, 2025	75.3	79.5	79.5	80	75.3	641,160

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