Cboe UK GBp

Gresham House Energy Storage Fund plc (GRIDL.XC)

71.80

0.00

(0.00%)

At close: June 6 at 4:06:05 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	48.40	48.40	48.40	48.40	48.40	-
Jun 6, 2025	48.40	48.40	48.40	48.40	48.40	-
Jun 5, 2025	48.40	48.40	48.40	48.40	48.40	-
Jun 4, 2025	48.40	48.40	48.40	48.40	48.40	-
Jun 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Jun 2, 2025	48.40	48.40	48.40	48.40	48.40	-
May 30, 2025	48.40	48.40	48.40	48.40	48.40	-
May 29, 2025	48.40	48.40	48.40	48.40	48.40	-
May 28, 2025	48.40	48.40	48.40	48.40	48.40	-
May 27, 2025	48.40	48.40	48.40	48.40	48.40	-
May 23, 2025	48.40	48.40	48.40	48.40	48.40	-
May 22, 2025	48.40	48.40	48.40	48.40	48.40	-
May 21, 2025	48.40	48.40	48.40	48.40	48.40	-
May 20, 2025	48.40	48.40	48.40	48.40	48.40	-
May 19, 2025	48.40	48.40	48.40	48.40	48.40	-
May 16, 2025	48.40	48.40	48.40	48.40	48.40	-
May 15, 2025	48.40	48.40	48.40	48.40	48.40	-
May 14, 2025	48.40	48.40	48.40	48.40	48.40	-
May 13, 2025	48.40	48.40	48.40	48.40	48.40	-
May 12, 2025	48.40	48.40	48.40	48.40	48.40	-
May 9, 2025	48.40	48.40	48.40	48.40	48.40	-
May 8, 2025	48.40	48.40	48.40	48.40	48.40	-
May 7, 2025	48.40	48.40	48.40	48.40	48.40	-
May 6, 2025	48.40	48.40	48.40	48.40	48.40	-
May 2, 2025	48.40	48.40	48.40	48.40	48.40	-
May 1, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 30, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 29, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 25, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 23, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 22, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 16, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 15, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 14, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 11, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 10, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 9, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 8, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 7, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 4, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 2, 2025	48.40	48.40	48.40	48.40	48.40	-
Apr 1, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 31, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 26, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 25, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 21, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 20, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 19, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 18, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 14, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 13, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 12, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 11, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 10, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 7, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 6, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 5, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 4, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 26, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 25, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 21, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 20, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 19, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 18, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 14, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 13, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 12, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 11, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 10, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 7, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 6, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 5, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 4, 2025	48.40	48.40	48.40	48.40	48.40	-
Feb 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 31, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 30, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 29, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 28, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 23, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 22, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 21, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 20, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 16, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 15, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 14, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 13, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 10, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 9, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 8, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 7, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 6, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 3, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 2, 2025	48.40	48.40	48.40	48.40	48.40	-
Dec 31, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 30, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 27, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 24, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 23, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 20, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 19, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 18, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 17, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 16, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 13, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 12, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 11, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 10, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 9, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 6, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 5, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 4, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 3, 2024	48.40	48.40	48.40	48.40	48.40	-
Dec 2, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 29, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 28, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 27, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 26, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 25, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 22, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 21, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 20, 2024	48.40	48.40	48.40	48.40	48.40	-
Nov 19, 2024	47.50	48.40	47.50	48.40	48.40	3,627
Nov 18, 2024	47.30	47.30	47.30	47.30	47.30	10,018
Nov 15, 2024	47.00	47.00	46.70	46.70	46.70	1,199
Nov 14, 2024	47.40	47.40	47.40	47.40	47.40	-
Nov 13, 2024	47.40	47.40	47.40	47.40	47.40	3,052
Nov 12, 2024	48.50	48.50	48.50	48.50	48.50	-
Nov 11, 2024	49.00	49.00	48.50	48.50	48.50	4,879
Nov 8, 2024	47.40	47.40	47.40	47.40	47.40	-
Nov 7, 2024	47.40	47.40	47.40	47.40	47.40	-
Nov 6, 2024	47.40	47.40	47.40	47.40	47.40	1,706
Nov 5, 2024	47.58	47.58	47.58	47.58	47.58	5,534
Nov 4, 2024	47.55	47.55	47.55	47.55	47.55	772
Nov 1, 2024	48.60	48.60	48.60	48.60	48.60	-
Oct 31, 2024	48.60	48.60	48.60	48.60	48.60	1
Oct 30, 2024	47.85	47.85	47.80	47.80	47.80	5,027
Oct 29, 2024	48.10	48.10	48.10	48.10	48.10	-
Oct 28, 2024	48.10	48.10	48.10	48.10	48.10	-
Oct 25, 2024	48.10	48.10	48.10	48.10	48.10	500
Oct 24, 2024	48.30	48.70	48.30	48.70	48.70	1,377
Oct 23, 2024	48.10	48.85	48.10	48.85	48.85	2,346
Oct 22, 2024	48.10	48.40	47.65	48.40	48.40	3,380
Oct 21, 2024	49.15	49.15	48.88	48.88	48.88	9,493
Oct 18, 2024	49.63	49.63	49.63	49.63	49.63	1,446
Oct 17, 2024	50.60	50.60	50.60	50.60	50.60	3,000
Oct 16, 2024	49.80	50.00	49.00	50.00	50.00	6,066
Oct 15, 2024	50.10	50.10	50.10	50.10	50.10	5
Oct 14, 2024	51.60	51.60	50.90	50.90	50.90	17,449
Oct 11, 2024	52.10	52.10	51.60	51.60	51.60	3,447
Oct 10, 2024	52.40	52.40	52.40	52.40	52.40	-
Oct 9, 2024	52.40	52.40	52.40	52.40	52.40	500
Oct 8, 2024	52.10	52.10	52.10	52.10	52.10	-
Oct 7, 2024	52.10	52.10	52.10	52.10	52.10	-
Oct 4, 2024	52.60	52.60	52.10	52.10	52.10	6,543
Oct 3, 2024	53.60	53.60	52.70	52.70	52.70	1,048
Oct 2, 2024	52.90	52.90	52.80	52.80	52.80	3,521
Oct 1, 2024	53.40	53.45	53.35	53.45	53.45	29,475
Sep 30, 2024	51.00	52.60	51.00	52.60	52.60	22,889
Sep 27, 2024	49.80	50.90	49.80	50.90	50.90	6,060
Sep 26, 2024	50.90	50.90	50.90	50.90	50.90	1,054
Sep 25, 2024	49.80	49.80	49.80	49.80	49.80	-
Sep 24, 2024	49.80	49.80	49.80	49.80	49.80	563
Sep 23, 2024	50.10	50.10	50.10	50.10	50.10	2,455
Sep 20, 2024	50.50	50.50	50.50	50.50	50.50	1,000
Sep 19, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 18, 2024	51.00	51.00	51.00	51.00	51.00	2,857
Sep 17, 2024	51.80	51.80	51.50	51.50	51.50	4,125
Sep 16, 2024	52.20	53.20	52.20	52.70	52.70	6,699
Sep 13, 2024	49.00	49.00	49.00	49.00	49.00	-
Sep 12, 2024	48.05	49.00	47.88	49.00	49.00	12,294
Sep 11, 2024	49.90	49.90	46.45	46.45	46.45	8,406
Sep 10, 2024	49.50	49.50	49.00	49.00	49.00	3,301
Sep 9, 2024	55.50	55.50	53.90	54.25	54.25	2,027
Sep 6, 2024	57.20	57.20	57.20	57.20	57.20	-
Sep 5, 2024	57.20	57.20	57.20	57.20	57.20	195
Sep 4, 2024	58.60	58.60	58.60	58.60	58.60	-
Sep 3, 2024	58.60	58.60	58.60	58.60	58.60	-
Sep 2, 2024	58.60	58.60	58.60	58.60	58.60	-
Aug 30, 2024	58.60	58.60	58.60	58.60	58.60	315
Aug 29, 2024	59.30	59.30	59.30	59.30	59.30	-
Aug 28, 2024	59.30	59.30	59.30	59.30	59.30	300
Aug 27, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 23, 2024	60.10	60.10	60.10	60.10	60.10	1
Aug 22, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 21, 2024	60.10	60.10	60.10	60.10	60.10	-
Aug 20, 2024	58.80	60.10	58.80	60.10	60.10	3,999
Aug 19, 2024	58.90	58.90	58.90	58.90	58.90	2,451
Aug 16, 2024	61.30	61.30	61.30	61.30	61.30	-
Aug 15, 2024	61.30	61.30	61.30	61.30	61.30	-
Aug 14, 2024	61.30	61.30	61.30	61.30	61.30	272
Aug 13, 2024	62.30	62.30	60.20	60.20	60.20	447
Aug 12, 2024	62.30	62.30	60.50	60.50	60.50	241
Aug 9, 2024	62.30	62.30	62.30	62.30	62.30	39
Aug 8, 2024	61.80	62.00	60.60	62.00	62.00	3,568
Aug 7, 2024	60.70	61.80	60.00	61.80	61.80	11,786
Aug 6, 2024	63.40	63.40	63.40	63.40	63.40	-
Aug 5, 2024	63.40	63.40	63.40	63.40	63.40	-
Aug 2, 2024	63.40	63.40	63.40	63.40	63.40	2,203
Aug 1, 2024	65.90	66.00	65.90	66.00	66.00	2,753
Jul 31, 2024	65.40	65.40	64.00	65.40	65.40	1,099
Jul 30, 2024	65.00	65.00	65.00	65.00	65.00	-
Jul 29, 2024	64.70	65.00	64.70	65.00	65.00	5,557
Jul 26, 2024	64.00	64.00	62.80	62.80	62.80	3,353
Jul 25, 2024	66.00	66.00	66.00	66.00	66.00	2,000
Jul 24, 2024	67.60	67.60	67.60	67.60	67.60	-
Jul 23, 2024	66.60	67.60	66.60	67.60	67.60	3,548
Jul 22, 2024	69.60	69.60	68.50	68.50	68.50	6,423
Jul 19, 2024	72.70	72.70	72.70	72.70	72.70	-
Jul 18, 2024	74.30	74.30	72.60	72.70	72.70	7,323
Jul 17, 2024	74.70	74.70	73.10	73.10	73.10	1,399
Jul 16, 2024	75.20	75.20	75.20	75.20	75.20	-
Jul 15, 2024	74.10	75.20	74.10	75.20	75.20	4,779
Jul 12, 2024	74.00	74.00	74.00	74.00	74.00	-
Jul 11, 2024	74.00	74.00	74.00	74.00	74.00	-
Jul 10, 2024	72.50	74.00	72.50	74.00	74.00	1,803
Jul 9, 2024	71.60	71.60	71.60	71.60	71.60	150
Jul 8, 2024	71.00	71.00	71.00	71.00	71.00	-
Jul 5, 2024	71.00	71.00	71.00	71.00	71.00	-
Jul 4, 2024	72.40	72.40	71.00	71.00	71.00	3,765
Jul 3, 2024	69.80	69.80	69.80	69.80	69.80	-
Jul 2, 2024	70.80	70.80	69.80	69.80	69.80	774
Jul 1, 2024	69.00	69.00	69.00	69.00	69.00	-
Jun 28, 2024	69.00	69.00	69.00	69.00	69.00	1,924
Jun 27, 2024	69.00	69.00	69.00	69.00	69.00	-
Jun 26, 2024	69.30	69.30	69.00	69.00	69.00	2,770
Jun 25, 2024	69.00	69.10	69.00	69.10	69.10	349
Jun 24, 2024	68.40	68.40	68.40	68.40	68.40	105
Jun 21, 2024	67.70	67.70	67.70	67.70	67.70	-
Jun 20, 2024	67.70	67.70	67.70	67.70	67.70	-
Jun 19, 2024	67.70	67.70	67.70	67.70	67.70	-
Jun 18, 2024	67.70	67.70	67.70	67.70	67.70	2,306
Jun 17, 2024	65.70	65.70	65.70	65.70	65.70	-
Jun 14, 2024	65.70	65.70	65.70	65.70	65.70	-
Jun 13, 2024	65.60	65.70	65.60	65.70	65.70	7,769
Jun 12, 2024	66.90	66.90	66.90	66.90	66.90	2,364
Jun 11, 2024	65.30	65.30	65.30	65.30	65.30	2,283
Jun 10, 2024	64.00	66.80	64.00	66.80	66.80	7,270