1. Share Prices

  2. Block Energy PLC (BLOE)

0.80p-0.03 (-3.03%)17 Dec 2025, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Block Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.90p0.92p0.85p0.88p2,701,899
Aug 4, 20250.90p0.95p0.85p0.90p2,511
Aug 1, 20250.85p0.90p0.89p0.88p627,506
Jul 30, 20250.85p0.90p0.90p0.85p47,159
Jul 29, 20250.85p0.90p0.85p0.85p375,283
Jul 28, 20250.85p0.91p0.84p0.85p648,348
Jul 25, 20250.82p0.91p0.82p0.85p3,192,356
Jul 24, 20250.82p0.85p0.82p0.82p502,960
Jul 23, 20250.93p0.90p0.81p0.82p3,569,112
Jul 22, 20250.93p0.94p0.90p0.93p429,105
Jul 21, 20250.93p0.93p0.93p0.93p21,505
Jul 18, 20250.93p0.93p0.90p0.93p352,152
Jul 17, 20250.93p0.90p0.90p0.93p215,833
Jul 16, 20250.93p0.95p0.90p0.93p151,042
Jul 15, 20250.93p0.95p0.90p0.93p261,289
Jul 14, 20250.93p0.90p0.90p0.93p306,360
Jul 11, 20250.93p0.94p0.93p0.93p335,566
Jul 10, 20250.93p0.94p0.90p0.93p1,890,887
Jul 9, 20250.93p0.94p0.92p0.93p514,494
Jul 8, 20250.95p0.95p0.90p0.93p592,970
Jul 7, 20250.95p0.95p0.92p0.95p284,770
Jul 4, 20250.95p0.95p0.92p0.95p101,650
Jul 3, 20250.95p0.99p0.92p0.95p471,367
Jul 2, 20250.95p0.95p0.95p0.95p225,937
Jul 1, 20250.95p0.96p0.90p0.95p339,107
Jun 30, 20250.95p1.00p0.91p0.95p1,433,037
Jun 27, 20250.95p1.00p0.91p0.95p286,016
Jun 26, 20250.95p0.98p0.92p0.95p162,651
Jun 25, 20250.95p1.00p0.91p0.95p341,780
Jun 24, 20250.95p0.98p0.91p0.95p2,146,892
Jun 23, 20250.95p1.00p0.90p0.95p2,242,870
Jun 20, 20250.95p0.97p0.90p0.95p1,212,458
Jun 19, 20250.95p1.00p0.90p0.95p1,326,876
Jun 18, 20250.95p0.92p0.92p0.95p884,104
Jun 17, 20250.95p0.99p0.92p0.95p1,002,884
Jun 16, 20251.02p0.99p0.92p0.95p1,476,673
Jun 13, 20251.02p1.02p0.95p1.02p681,595
Jun 12, 20251.02p0.95p0.95p0.95p24,724
Jun 11, 20251.02p1.02p0.97p1.02p500,943
Jun 10, 20251.02p0.97p0.97p1.02p204,489
Jun 9, 20251.02p1.03p0.95p1.02p387,715
Jun 6, 20251.02p1.10p0.95p1.02p57,979
Jun 5, 20251.02p1.03p0.97p1.02p19,711
Jun 4, 20251.02p1.05p0.98p1.02p2,190,367
Jun 3, 20251.02p0.98p0.95p1.02p845,187
Jun 2, 20251.02p1.04p0.98p1.02p37,313
May 30, 20251.02p1.06p0.97p1.00p374,097
May 29, 20251.02p1.05p0.95p1.02p549,935
May 28, 20251.02p1.04p0.97p1.02p170,460
May 27, 20251.00p0.97p0.97p1.02p165,917
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.