1. Share Prices

  2. Gore Street Energy Storage Fund PLC (GSF)

64.00p+0.40 (+0.63%)05 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gore Street Energy Storage Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202563.40p64.10p62.80p63.60p1,609,920
Dec 3, 202562.70p63.80p62.50p63.60p2,382,586
Dec 2, 202562.60p63.00p62.30p62.60p1,724,294
Dec 1, 202563.00p63.70p62.30p62.90p2,774,679
Nov 28, 202563.40p63.90p63.10p63.60p261,860
Nov 27, 202562.30p63.90p62.30p63.60p2,417,995
Nov 26, 202562.00p63.00p61.90p63.00p537,359
Nov 25, 202562.00p62.80p61.00p62.60p2,267,251
Nov 24, 202561.20p62.60p60.60p62.20p1,318,615
Nov 21, 202561.00p62.20p60.70p61.70p513,050
Nov 20, 202561.40p61.80p60.60p61.20p1,728,380
Nov 19, 202560.80p61.20p60.10p61.10p1,369,950
Nov 18, 202560.50p61.30p60.30p61.10p321,737
Nov 17, 202560.80p61.70p60.30p61.50p1,275,560
Nov 14, 202560.50p61.40p60.00p60.50p926,888
Nov 13, 202560.50p61.50p60.20p61.00p1,065,537
Nov 12, 202561.10p61.60p60.50p60.50p601,632
Nov 11, 202560.30p61.20p60.30p60.90p1,319,568
Nov 10, 202560.80p61.90p60.00p60.80p787,184
Nov 7, 202560.50p62.00p60.00p60.70p9,594,792
Nov 6, 202561.20p62.00p60.00p60.30p828,558
Nov 5, 202560.50p61.50p60.20p60.80p819,806
Nov 4, 202560.80p61.00p60.20p60.80p717,162
Nov 3, 202563.00p63.00p59.28p60.50p3,494,737
Oct 31, 202562.80p63.60p62.30p63.00p843,627
Oct 30, 202562.50p62.90p62.00p62.90p1,789,912
Oct 29, 202562.60p63.30p62.20p62.50p1,549,831
Oct 28, 202562.00p62.40p61.95p62.20p1,320,629
Oct 27, 202563.00p63.00p62.00p62.00p1,615,462
Oct 24, 202561.80p63.60p61.10p63.00p1,455,400
Oct 23, 202561.50p62.10p60.80p61.80p1,012,998
Oct 22, 202560.60p61.76p60.00p61.00p1,411,155
Oct 21, 202559.80p60.90p59.80p60.20p1,436,186
Oct 20, 202560.00p61.20p59.80p60.00p805,184
Oct 17, 202560.80p61.40p59.80p60.00p1,218,346
Oct 16, 202559.50p61.40p59.10p60.50p858,251
Oct 15, 202559.20p60.50p58.70p59.50p1,483,955
Oct 14, 202560.30p61.40p58.50p58.80p1,294,613
Oct 13, 202560.30p61.70p58.90p60.00p714,238
Oct 10, 202559.20p60.60p58.90p60.00p3,741,804
Oct 9, 202558.10p60.50p57.10p59.20p3,424,903
Oct 8, 202557.40p59.70p56.90p59.30p554,307
Oct 7, 202556.80p58.69p56.30p58.10p797,627
Oct 6, 202557.00p57.00p55.50p57.00p838,280
Oct 3, 202554.80p56.30p54.50p55.40p780,582
Oct 2, 202552.60p57.00p52.20p54.30p2,033,420
Oct 1, 202551.50p52.90p50.89p52.20p645,655
Sep 30, 202551.00p52.30p50.70p51.80p1,393,721
Sep 29, 202551.00p51.90p49.35p50.90p2,140,761
Sep 26, 202551.70p53.20p49.69p49.80p1,018,315
123456
Showing 1 to 50 of 253

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68