1. Share Prices

  2. Gresham House Energy Storage Fund PLC (GRID)

52.00p+0.80 (+1.56%)25 Apr 2024, 17:36
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
Apr 24, 202447.50p51.70p46.70p51.20p1,564,568
Apr 23, 202442.50p47.40p42.43p46.00p3,219,249
Apr 22, 202438.80p42.40p38.20p42.10p1,726,731
Apr 19, 202437.00p38.95p36.90p38.80p3,275,182
Apr 18, 202439.80p41.30p36.90p38.20p3,683,358
Apr 17, 202439.75p40.75p39.40p40.00p674,027
Apr 16, 202440.40p41.40p39.65p40.20p977,013
Apr 15, 202440.50p41.60p40.50p41.00p1,121,884
Apr 12, 202442.55p43.60p40.60p40.60p940,771
Apr 11, 202444.00p45.45p42.55p42.55p831,095
Apr 10, 202444.00p47.00p43.90p44.00p1,543,976
Apr 9, 202443.10p45.85p43.02p44.00p1,278,267
Apr 8, 202441.25p44.40p40.80p44.00p1,236,861
Apr 5, 202440.90p41.25p40.00p41.25p556,198
Apr 4, 202441.30p42.20p39.95p41.00p948,020
Apr 3, 202442.00p42.95p40.90p40.90p658,980
Apr 2, 202442.00p43.00p41.50p41.70p871,343
Mar 28, 202442.50p43.00p41.44p41.80p1,634,625
Mar 27, 202442.50p43.50p41.50p41.50p1,135,357
Mar 26, 202444.00p45.80p42.23p42.45p2,117,843
Mar 25, 202446.20p47.00p44.20p44.20p2,104,326
Mar 22, 202447.00p47.35p46.01p46.05p2,435,041
Mar 21, 202447.00p48.00p46.00p46.00p4,018,631
Mar 20, 202447.40p48.00p47.00p47.00p1,340,917
Mar 19, 202450.60p52.20p47.20p47.20p1,524,606
Mar 18, 202450.70p52.80p50.40p50.70p917,600
Mar 15, 202454.60p54.80p49.80p51.20p2,179,866
Mar 14, 202460.00p61.10p55.00p55.00p1,519,876
Mar 13, 202461.00p62.30p60.00p60.20p1,143,404
Mar 12, 202461.60p62.30p60.96p61.00p1,258,131
Mar 11, 202462.00p63.70p61.50p61.50p2,355,423
Mar 8, 202462.00p63.30p62.00p62.00p1,466,573
Mar 7, 202463.00p63.50p62.20p63.00p1,495,791
Mar 6, 202463.40p63.40p62.20p63.00p1,964,387
Mar 5, 202463.00p63.40p62.20p63.00p876,918
Mar 4, 202463.40p63.40p62.00p63.00p1,559,661
Mar 1, 202463.00p63.40p62.50p63.00p1,557,016
Feb 29, 202463.20p63.70p62.50p63.00p2,139,271
Feb 28, 202463.00p64.30p62.79p63.00p1,531,265
Feb 27, 202464.00p65.00p63.00p63.00p1,823,413
Feb 26, 202463.50p65.00p63.00p64.20p955,304
Feb 23, 202464.60p64.80p63.00p64.70p3,423,277
Feb 22, 202463.00p64.20p63.00p63.90p1,616,727
Feb 21, 202463.50p63.70p63.00p63.00p3,664,937
Feb 20, 202463.50p63.70p62.24p63.20p1,298,638
Feb 19, 202463.30p63.30p61.20p62.00p1,442,657
Feb 16, 202462.00p62.40p57.19p61.40p3,432,021
Feb 15, 202459.20p61.80p59.20p61.00p2,296,839
Feb 14, 202454.50p59.70p54.20p59.00p2,529,323
Feb 13, 202452.20p57.10p52.20p54.20p2,456,890
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07