Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Gore Street Energy Storage Fund Plc (GSF.L)

Compare
45.95
-1.80
(-3.77%)
As of 10:33:17 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202546.8047.9443.8045.9545.95867,522
Apr 4, 202552.3053.0046.1347.7547.753,618,270
Apr 3, 202554.6055.3052.7052.9052.901,465,513
Apr 2, 202557.5058.9053.6054.5054.501,976,672
Apr 1, 202558.4058.9056.8957.6057.601,062,242
Mar 31, 202558.1058.6556.1058.2058.201,092,052
Mar 28, 202558.4059.0058.4058.8058.801,574,122
Mar 27, 202558.1058.9958.1058.6058.601,200,350
Mar 26, 202558.0059.0057.6359.0059.001,764,239
Mar 25, 202557.5058.8056.4058.4058.403,202,940
Mar 24, 202555.4056.0054.5056.0056.002,028,438
Mar 21, 202554.5055.3253.8055.3055.301,342,848
Mar 20, 2025 1.00 Dividend
Mar 20, 202553.2054.5052.0054.4054.402,576,722
Mar 19, 202552.0054.4851.8053.4053.392,673,447
Mar 18, 202551.7053.5050.0052.2052.191,376,719
Mar 17, 202549.8551.8149.6651.4051.395,927,691
Mar 14, 202547.1049.0046.9548.6048.59732,360
Mar 13, 202548.5048.9547.0548.0047.991,127,926
Mar 12, 202547.5048.5046.8548.1048.091,607,485
Mar 11, 202547.5048.3046.9447.5047.491,242,312
Mar 10, 202548.0048.6046.8547.5047.49949,295
Mar 7, 202548.4048.8546.8548.1048.09467,551
Mar 6, 202548.0048.6046.9548.6048.591,237,326
Mar 5, 202547.9049.1046.9147.5047.491,647,200
Mar 4, 202549.1549.2047.3547.4547.442,015,421
Mar 3, 202548.9549.4547.9948.7048.693,257,591
Feb 28, 202547.8048.9547.1748.9548.94645,879
Feb 27, 202547.7548.4547.0047.7547.741,140,382
Feb 26, 202547.6048.5047.0047.7547.74830,150
Feb 25, 202547.0547.9546.4047.4047.39812,298
Feb 24, 202546.9048.8546.3047.4047.391,495,391
Feb 21, 202546.7547.9046.3046.3046.29574,807
Feb 20, 202547.8548.5546.6846.7546.74960,703
Feb 19, 202548.5048.7547.8048.0047.99803,376
Feb 18, 202548.5049.6548.1048.1048.091,062,237
Feb 17, 202548.2549.6248.2548.6048.59587,711
Feb 14, 202548.5049.3548.1548.8548.84483,590
Feb 13, 202549.3549.3548.1048.6548.64613,690
Feb 12, 202549.1549.1548.3548.3548.34702,877
Feb 11, 202548.4049.1947.5048.9048.891,286,945
Feb 10, 202547.4848.9546.8747.9047.891,828,926
Feb 7, 202549.0049.0047.8048.0047.99925,354
Feb 6, 202546.7048.9045.7048.7048.691,693,539
Feb 5, 202545.4546.7044.6546.7046.692,421,703
Feb 4, 202544.9045.3943.7045.1545.14841,077
Feb 3, 202543.9045.4542.4044.9044.891,307,808
Jan 31, 202544.8545.5044.0944.5044.491,885,760
Jan 30, 202544.7045.4544.1045.0044.991,258,169
Jan 29, 202545.5046.8044.7045.0044.991,597,637
Jan 28, 202546.0546.9544.9845.4045.391,186,803
Jan 27, 202546.8048.4546.0046.0045.99898,805
Jan 24, 202547.1048.9546.4046.6046.591,852,338
Jan 23, 202548.2049.0047.2047.2047.192,284,052
Jan 22, 202548.1549.4548.0048.1548.142,359,612
Jan 21, 202548.2550.0048.0049.2049.193,088,770
Jan 20, 202547.5548.0045.6146.0045.992,128,199
Jan 17, 202548.2048.2047.6447.7547.741,162,115
Jan 16, 202548.2048.7047.5748.2548.241,031,956
Jan 15, 202548.0049.2047.5048.2048.192,095,813
Jan 14, 202547.9548.0046.7247.9547.94928,852
Jan 13, 202547.6549.8546.6048.0047.991,535,428
Jan 10, 202549.5550.7048.0548.6048.591,139,358
Jan 9, 202548.5050.6048.3049.7049.691,273,545
Jan 8, 202549.5551.0047.5048.3048.292,280,442
Jan 7, 202550.0051.4048.9249.6049.59934,357
Jan 6, 202549.0051.4048.5549.7049.691,049,045
Jan 3, 202549.0050.9048.0548.5048.49798,005
Jan 2, 202550.9050.9048.0048.2048.191,436,456
Dec 31, 202448.0048.5047.5048.1048.09339,412
Dec 30, 202450.0050.0047.5947.9047.891,690,759
Dec 27, 202448.5049.7547.5549.3549.34498,037
Dec 24, 2024 1.00 Dividend
Dec 24, 202450.7052.0047.5748.0047.992,002,433
Dec 23, 202450.0050.9048.0549.0048.983,448,995
Dec 20, 202450.5050.5048.0048.6048.582,069,691
Dec 19, 202449.5550.4049.0049.2049.181,230,743
Dec 18, 202450.7052.0049.6049.6049.58924,311
Dec 17, 202450.0052.7050.0050.5050.481,183,535
Dec 16, 202450.9052.7049.8051.5051.481,685,916
Dec 13, 202450.0051.0048.5550.9050.882,926,662
Dec 12, 202449.8050.5047.4049.0048.984,168,630
Dec 11, 202451.0052.8050.1050.5050.481,296,071
Dec 10, 202453.0054.4051.0151.8051.782,267,349
Dec 9, 202454.7054.7052.4053.5053.48891,545
Dec 6, 202452.1054.6051.7553.0052.981,713,468
Dec 5, 202455.2055.2052.0052.0051.98838,322
Dec 4, 202452.9053.4752.5052.8052.781,108,493
Dec 3, 202452.9055.3052.6052.9052.881,782,148
Dec 2, 202451.6052.7050.9052.1052.08835,377
Nov 29, 202451.1052.6050.8951.8051.78721,598
Nov 28, 202451.0051.9049.9851.0050.98842,974
Nov 27, 202450.1053.0049.5651.3051.281,038,419
Nov 26, 202450.0051.2049.1549.1549.13883,934
Nov 25, 202449.9551.0048.5850.0049.981,698,319
Nov 22, 202450.2052.5048.8050.0049.981,938,603
Nov 21, 202450.8051.4049.7050.1050.081,123,923
Nov 20, 202451.4052.2049.9051.0050.98831,629
Nov 19, 202450.4052.7050.1051.7051.681,528,627
Nov 18, 202451.3052.7050.1050.9050.881,000,994
Nov 15, 202450.7052.7050.3051.1051.081,249,875
Nov 14, 202450.6052.7050.2050.8050.781,736,284
Nov 13, 202452.7052.7050.5150.7050.681,239,670
Nov 12, 202452.6053.2050.9651.2051.182,090,967
Nov 11, 202453.3055.3052.2052.8052.782,092,887
Nov 8, 202453.5054.2052.6052.7052.681,329,210
Nov 7, 202455.9057.7053.7053.9053.881,588,997
Nov 6, 202457.0057.9055.0055.4055.381,539,432
Nov 5, 202457.6058.4957.0057.4057.381,027,324
Nov 4, 202458.5060.0257.5158.4058.38525,937
Nov 1, 202459.5060.6057.9057.9057.883,892,733
Oct 31, 202459.7061.3059.4059.4059.382,342,722
Oct 30, 202460.0061.7059.0060.3060.282,339,936
Oct 29, 202461.0061.3058.1059.1059.081,301,703
Oct 28, 202460.5061.4060.5061.2061.182,030,885
Oct 25, 202460.2060.5059.8060.3060.28823,896
Oct 24, 202460.0060.2059.8060.0059.981,128,908
Oct 23, 202459.5060.0259.3060.0059.981,145,059
Oct 22, 202460.7060.7059.5059.6059.581,922,122
Oct 21, 202457.6060.6056.9060.2060.183,079,463
Oct 18, 202455.8057.5054.4056.9056.883,164,471
Oct 17, 202455.9055.9053.2253.6053.581,686,346
Oct 16, 202456.8056.7053.9154.1054.081,478,217
Oct 15, 202454.2056.7053.9054.2054.18965,454
Oct 14, 202457.6057.6053.8054.0053.981,393,210
Oct 11, 202458.0058.0054.8054.9054.881,223,163
Oct 10, 202457.9057.9055.5055.5055.481,245,913
Oct 9, 202456.3056.8055.7056.0055.98888,710
Oct 8, 202458.0058.0056.1056.1056.08889,391
Oct 7, 202456.7057.3056.1056.1056.081,919,895
Oct 4, 202456.2058.8056.2057.0056.98596,130
Oct 3, 202459.0059.0056.2056.3056.28671,799
Oct 2, 202457.6057.9056.4756.6056.58783,150
Oct 1, 202457.2059.5056.4056.7056.681,172,538
Sep 30, 202457.0059.4056.7056.9056.881,105,054
Sep 27, 202457.0059.4057.0057.5057.481,092,098
Sep 26, 2024 1.00 Dividend
Sep 26, 202458.4059.5057.0057.0056.981,001,965
Sep 25, 202457.7059.9057.7058.4058.371,431,920
Sep 24, 202459.0059.7058.0058.0057.97671,870
Sep 23, 202458.5060.8058.0058.3058.271,103,503
Sep 20, 202460.0060.0057.3057.3057.271,180,208
Sep 19, 202460.9060.9059.3360.0059.97722,049
Sep 18, 202459.5060.2058.3059.8059.771,259,323
Sep 17, 202460.0060.3058.3059.0058.97889,873
Sep 16, 202457.8060.0057.8059.0058.971,883,353
Sep 13, 202458.3059.6057.3057.8057.77704,009
Sep 12, 202457.3059.9056.2857.2057.171,039,880
Sep 11, 202459.1059.1056.5857.3057.271,672,426
Sep 10, 202457.8060.3057.5558.0057.97564,946
Sep 9, 202458.2060.1057.4057.9057.87808,811
Sep 6, 202458.4059.5057.5058.0057.97706,697
Sep 5, 202458.7059.5058.2258.5058.47676,447
Sep 4, 202458.8059.3358.2058.6058.57446,158
Sep 3, 202459.9060.2058.8059.0058.971,105,162
Sep 2, 202460.4062.8059.2459.4059.371,071,644
Aug 30, 202461.3061.3059.2059.8059.771,107,099
Aug 29, 202458.6061.1058.6059.8059.77666,321
Aug 28, 202459.7060.9058.5058.5058.47716,023
Aug 27, 202460.8061.1059.0059.4059.371,257,864
Aug 23, 202459.5061.2058.5360.7060.67523,713
Aug 22, 202459.2061.3058.0058.9058.87762,173
Aug 21, 202460.9062.6059.2460.0059.97782,985
Aug 20, 202460.6062.5059.6060.4060.37773,432
Aug 19, 202460.0062.4059.3360.3060.27462,094
Aug 16, 202460.6063.3060.0160.3060.27520,013
Aug 15, 202461.1063.4060.3061.0060.97394,744
Aug 14, 202462.3062.3060.6861.5061.47626,591
Aug 13, 202461.0062.4060.0061.3061.27877,409
Aug 12, 202458.9061.1058.3661.0060.97592,134
Aug 9, 202459.0061.0058.0059.5059.47718,018
Aug 8, 202459.1061.5057.9658.4058.37898,644
Aug 7, 202460.0061.6059.0559.6059.57946,132
Aug 6, 202459.1061.3058.6258.7058.67587,704
Aug 5, 202459.3060.9057.4058.8058.77974,099
Aug 2, 202461.5062.2058.4060.1060.071,001,878
Aug 1, 202460.0062.8060.0061.3061.271,069,130
Jul 31, 202460.9062.9059.9661.5061.47813,820
Jul 30, 202461.0062.9059.6160.2060.171,161,620
Jul 29, 202463.7063.7059.8760.2060.171,255,300
Jul 26, 202462.0063.3061.2061.5061.471,699,860
Jul 25, 202461.5063.3061.4062.9062.86896,730
Jul 24, 202461.3063.2059.5061.8061.771,341,684
Jul 23, 202461.0063.3059.0060.5060.471,205,844
Jul 22, 202461.1063.9060.6362.0061.971,249,895
Jul 19, 202462.7063.9060.6061.0060.97923,365
Jul 18, 202463.9064.0061.0061.3061.271,837,793
Jul 17, 202462.8063.6061.2261.6061.572,137,369
Jul 16, 202463.4065.4060.1562.8062.762,426,620
Jul 15, 202466.5067.7062.7463.7063.664,907,808
Jul 12, 202468.5068.5067.5068.2068.16334,645
Jul 11, 202467.5068.5067.2068.5068.46573,912
Jul 10, 202466.7068.3066.4067.7067.66588,437
Jul 9, 202466.8068.5066.7067.1067.06638,291
Jul 8, 202467.0067.8866.5066.7066.66915,524
Jul 5, 202465.5068.3064.6067.0066.96615,807
Jul 4, 202465.0065.8064.1065.4065.36762,256
Jul 3, 202463.6065.0063.3064.6064.56831,297
Jul 2, 202464.3064.3063.0663.5063.46672,632
Jul 1, 202464.2065.9063.3063.4063.36641,297
Jun 28, 202464.7065.9064.0064.0063.961,005,195
Jun 27, 2024 1.50 Dividend
Jun 27, 202465.3066.7064.3164.6064.56618,329
Jun 26, 202466.8067.9066.5066.6066.55703,464
Jun 25, 202466.5067.8066.1066.8066.751,087,956
Jun 24, 202466.6067.1066.3066.6066.551,331,224
Jun 21, 202467.7067.7065.8266.5066.451,665,436
Jun 20, 202467.7067.7066.1066.1066.05901,053
Jun 19, 202467.7067.7065.7066.3066.25505,087
Jun 18, 202467.2067.2065.9066.2066.15459,585
Jun 17, 202466.6068.3065.9065.9065.85604,978
Jun 14, 202467.2069.0065.8065.8065.75607,230
Jun 13, 202468.2070.1066.9066.9066.85492,144
Jun 12, 202469.0070.5068.2068.2068.15457,727
Jun 11, 202470.0070.6068.8068.8068.751,113,427
Jun 10, 202469.6070.0068.6269.5069.45614,510
Jun 7, 202468.9069.6068.2069.4069.35803,773
Jun 6, 202468.0069.0067.8068.8068.751,209,355
Jun 5, 202467.0067.6065.1067.6067.55917,445
Jun 4, 202465.3066.2065.0065.0064.95509,516
Jun 3, 202464.9066.2064.9065.7065.65622,297
May 31, 202465.5065.9465.0065.0064.95515,824
May 30, 202466.0066.1064.3064.3064.25795,945
May 29, 202465.3066.9064.6065.2065.15975,942
May 28, 202465.5067.0064.2065.0064.95780,628
May 24, 202465.1066.3063.1064.3064.251,400,789
May 23, 202466.7067.8065.3065.7065.651,120,825
May 22, 202467.1067.9066.6867.5067.451,290,622
May 21, 202464.8067.9064.8067.4067.353,319,591
May 20, 202465.0065.6064.0665.3065.251,678,998
May 17, 202464.4065.0064.0064.7064.651,090,683
May 16, 202463.9065.2063.9064.4064.35821,758
May 15, 202462.9064.9462.0064.4064.352,557,665
May 14, 202461.9062.7061.0762.4562.401,306,856
May 13, 202459.6061.8059.4060.9060.851,366,967
May 10, 202460.0060.7059.1059.8059.751,382,199
May 9, 202460.0060.6059.0059.5059.451,426,176
May 8, 202459.9061.7058.8058.8058.751,633,423
May 7, 202460.7061.7060.0060.3060.251,235,503
May 3, 202459.3060.8059.3059.7059.651,057,368
May 2, 202460.1060.9059.1259.5059.451,954,220
May 1, 202459.5060.9059.4059.5059.451,000,658
Apr 30, 202461.0061.0059.5059.8059.752,888,075
Apr 29, 202461.0061.1960.5060.5060.452,722,623
Apr 26, 202461.6062.5360.7061.0060.951,533,259
Apr 25, 202462.9063.3060.9061.1061.054,278,607
Apr 24, 202462.5063.5061.9063.4063.352,747,576
Apr 23, 202462.3063.3061.5062.1062.051,804,835
Apr 22, 202462.4063.4061.6062.2062.151,564,081
Apr 19, 202464.0064.5062.2062.4062.351,340,145
Apr 18, 202464.0064.7064.0064.0063.95776,016
Apr 17, 202463.4064.7062.7063.5063.45793,980
Apr 16, 202463.6063.9062.5063.0062.951,005,101
Apr 15, 202462.9063.6061.9063.6063.55545,153
Apr 12, 202462.9063.1062.0063.0062.951,326,649
Apr 11, 202463.5064.9061.3061.8061.751,063,488
Apr 10, 202464.0065.1063.2063.3063.251,167,038
Apr 9, 202463.8065.0062.7264.6064.551,133,874
Apr 8, 202461.7064.0061.7063.9063.851,184,670

Related Tickers

NESF.L NextEnergy Solar Fund Limited
63.00
-4.11%
 
ORIT.L Octopus Renewables Infrastructure Trust plc
59.45
-2.54%
 
FSFL.L Foresight Solar Fund Limited
73.20
-3.82%
 
GRID.L Gresham House Energy Storage Fund plc
55.86
-6.12%
 
HEIT.L Harmony Energy Income Trust Plc
88.12
-0.09%
 
SEIT.L SDCL Energy Efficiency Income Trust Plc
44.65
-1.65%
 
DUKE.L Duke Capital Limited
24.88
-5.04%
 
BSIF.L Bluefield Solar Income Fund Limited
87.40
-0.91%
 
FGEN.L Foresight Environmental Infrastructure Limited
64.84
-3.07%
 
POLR.L Polar Capital Holdings Plc
352.00
-4.86%