1. Share Prices

  2. Gresham House Energy Storage Fund PLC (GRID)

78.00p-3.00 (-3.70%)16 Dec 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gresham House Energy Storage Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 202582.00p82.00p80.60p81.00p430,774
Dec 12, 202581.20p82.00p80.70p81.20p130,697
Dec 11, 202582.10p82.10p81.10p81.60p723,550
Dec 10, 202581.10p83.20p81.10p81.10p400,912
Dec 9, 202582.00p83.30p82.00p82.20p6,109,055
Dec 8, 202581.60p83.30p81.60p82.50p387,896
Dec 5, 202583.00p83.30p81.60p82.60p174,009
Dec 4, 202582.00p83.00p81.00p82.20p527,210
Dec 3, 202580.00p82.00p80.00p81.00p121,018
Dec 2, 202581.00p82.12p80.87p81.90p927,970
Dec 1, 202579.00p81.90p78.20p81.70p721,153
Nov 28, 202579.00p81.00p79.00p80.50p1,471,946
Nov 27, 202579.60p81.00p78.50p80.00p239,335
Nov 26, 202575.30p80.00p75.30p79.50p641,160
Nov 25, 202577.50p77.60p75.40p77.10p204,927
Nov 24, 202577.50p77.50p75.77p77.00p814,442
Nov 21, 202575.00p77.00p75.00p76.00p1,126,609
Nov 20, 202574.60p76.30p74.10p76.00p2,993,693
Nov 19, 202574.20p74.60p72.60p73.00p662,960
Nov 18, 202573.00p74.00p72.20p72.90p233,367
Nov 17, 202574.00p74.30p72.00p73.30p1,998,217
Nov 14, 202573.00p74.00p72.50p72.50p721,465
Nov 13, 202572.50p74.60p72.50p72.50p296,289
Nov 12, 202574.20p74.60p73.00p73.40p520,711
Nov 11, 202572.60p74.12p72.60p72.80p131,029
Nov 10, 202571.80p74.10p71.80p73.60p1,496,513
Nov 7, 202572.50p73.80p72.00p73.50p1,747,815
Nov 6, 202573.60p73.60p72.50p73.40p332,224
Nov 5, 202573.00p73.70p72.79p73.40p303,200
Nov 4, 202573.00p73.40p72.50p73.20p426,573
Nov 3, 202572.50p73.00p70.60p72.60p2,677,504
Oct 31, 202572.00p72.20p70.40p72.20p1,099,251
Oct 30, 202572.00p72.00p70.20p71.80p402,363
Oct 29, 202570.40p70.60p70.00p70.60p1,953,706
Oct 28, 202570.50p70.80p70.40p70.50p487,154
Oct 27, 202570.60p71.20p70.50p70.50p279,207
Oct 24, 202571.00p72.00p70.60p71.00p401,111
Oct 23, 202570.60p72.00p70.60p70.80p190,881
Oct 22, 202570.60p71.70p70.06p70.80p462,640
Oct 21, 202570.80p72.10p70.30p71.30p1,715,021
Oct 20, 202571.40p73.00p70.63p71.40p925,335
Oct 17, 202572.70p73.00p71.78p71.90p7,823,588
Oct 16, 202571.80p73.00p71.80p72.10p548,656
Oct 15, 202572.30p72.80p71.50p72.10p1,043,495
Oct 14, 202571.50p72.90p71.50p72.00p541,178
Oct 13, 202571.60p72.60p71.60p71.90p413,422
Oct 10, 202571.60p72.50p71.60p71.60p167,659
Oct 9, 202571.90p72.90p70.70p72.00p2,172,566
Oct 8, 202570.00p71.50p70.00p71.20p560,854
Oct 7, 202569.60p71.10p69.60p70.50p14,281,817
123456
Showing 1 to 50 of 252

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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.