Gore Street Energy Storage Fund Plc (GSF.L) LSE

52.40

-1.9(-3.50%)

Updated at April 02 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	52.6	52.4	52.4	55.9	51.9	693,588
April 01, 2026	55.13	54.3	54.3	56.4	54	772,050
March 31, 2026	55.5	54.1	54.1	55.5	53.3	1.13M
March 30, 2026	53.7	54.8	54.8	56.1	53.7	1.03M
March 27, 2026	54.61	53.6	53.6	56	53.6	1.82M
March 26, 2026	53.8	54.7	54.7	56.1	53.8	781,921
March 25, 2026	58.2	55.5	55.5	58.2	55.5	822,054
March 24, 2026	53.6	57.1	57.1	58.2	53.6	1.55M
March 23, 2026	55	53.6	53.6	55	53.6	1.09M
March 20, 2026	53.7	55.6	55.6	55.6	52.56	2.71M
March 19, 2026	53.54	53.2	53.2	54.2	52.3	740,772
March 18, 2026	50.5	52.7	52.7	53.5	48.75	3.3M
March 17, 2026	50.25	51.2	51.2	52.45	50.15	8.8M
March 16, 2026	50.09	48.6	48.6	50.9	48.34	697,543
March 13, 2026	50.09	48.85	48.85	51	48.7	475,071
March 12, 2026	49.74	50.2	50.2	50.9	49.5	1.04M
March 11, 2026	51	49.9	49.9	51	49.63	1.89M
March 10, 2026	49.81	51	51	51	49.7	391,135
March 09, 2026	51.2	50	50	51.2	48.75	385,957
March 06, 2026	50.18	49.3	49.3	51.1	48.95	341,972
March 05, 2026	49.76	50	50	51.8	49.15	744,091
March 04, 2026	48.3	49.15	49.15	49.67	46.87	801,607
March 03, 2026	51.5	48.4	48.4	51.5	48	736,722
March 02, 2026	52.24	50.5	50.5	53	49.7	1.73M
February 27, 2026	52.7	52.3	52.3	54.4	52.3	740,074
February 26, 2026	53.46	52.7	52.7	54	52.7	846,572
February 25, 2026	53.59	54	54	54.3	53	1.17M
February 24, 2026	53.55	53.5	53.5	54	53	6.58M
February 23, 2026	53.39	54	54	54.5	53.39	640,039
February 20, 2026	54.02	54.4	0	54.4	53.7	767,898
February 19, 2026	54	54.2	0	54.4	53.6	695,988
February 18, 2026	54.4	54.3	0	54.4	52.6	751,067
February 17, 2026	54.21	54.3	0	54.5	53.4	670,441
February 16, 2026	54.5	54.2	0	54.5	54.1	407,822
February 13, 2026	54.8	54.3	0	54.8	53.6	844,798
February 12, 2026	56	54.2	0	56	53.6	780,045
February 11, 2026	55.67	54.4	0	56.7	54.3	833,578
February 10, 2026	56	55.6	0	56.7	55.5	1.48M
February 09, 2026	56.17	56.7	0	56.7	55	497,929
February 06, 2026	55.4	55	0	55.4	53.9	481,172
February 05, 2026	53.7	55	0	55.6	53.7	486,719
February 04, 2026	53.6	55	0	56.3	53.6	1.01M
February 03, 2026	54.65	55	0	55.5	54.03	810,787
February 02, 2026	53.8	54.2	0	54.9	53.7	589,069
January 30, 2026	55	54.2	0	55	53.7	466,101
January 29, 2026	54.02	54	0	54.8	54	618,485
January 28, 2026	54.22	54.5	0	55	53.7	763,803
January 27, 2026	53.72	54.5	0	55.5	53.7	972,427
January 26, 2026	55	53.9	0	55	53	1.3M
January 23, 2026	53.4	53.4	0	54	52.4	1.11M
January 22, 2026	52.55	53.8	0	55.8	52.5	501,195
January 21, 2026	53.05	52.4	0	53.8	52.4	776,619
January 20, 2026	53.29	53.2	0	56.2	53.04	1.39M
January 19, 2026	53.62	53.6	0	54.1	53.5	747,063
January 16, 2026	55.02	53.8	0	56.4	52.7	661,739
January 15, 2026	55	53.5	0	55	53	772,696
January 14, 2026	53.3	52.9	0	55.3	52.9	619,189
January 13, 2026	53.9	53.5	0	56.5	53.3	1.97M
January 12, 2026	56.5	53.8	0	56.5	53.5	481,564
January 09, 2026	55.4	53.8	0	55.4	53.4	650,304