Gresham House Energy Storage Fund (GRID) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House Energy Storage Fund

Date Open High Low Close* Volume
08/04/2025 59.40p 60.40p 57.52p 59.50p 487650
07/04/2025 59.00p 60.64p 55.30p 57.50p 664658
04/04/2025 63.90p 65.54p 59.50p 59.50p 2175205
03/04/2025 63.70p 64.80p 63.70p 64.20p 3078689
02/04/2025 64.00p 64.80p 63.70p 64.50p 2220808
01/04/2025 64.50p 65.00p 63.70p 64.50p 791753
31/03/2025 63.40p 64.50p 63.30p 64.00p 341737
28/03/2025 63.40p 64.43p 63.30p 63.70p 1568322
27/03/2025 63.10p 64.00p 63.09p 63.30p 1806831
26/03/2025 62.70p 64.00p 62.54p 63.40p 2664259
25/03/2025 58.60p 62.45p 58.00p 61.70p 4404814
24/03/2025 56.50p 58.50p 56.50p 57.50p 1297839
21/03/2025 56.10p 58.20p 56.10p 57.60p 2213815
20/03/2025 53.10p 57.50p 53.00p 57.50p 1315777
19/03/2025 52.00p 53.60p 51.84p 53.00p 6859895
18/03/2025 51.20p 52.30p 50.50p 51.75p 1154017
17/03/2025 50.10p 52.00p 50.10p 51.10p 5143662
14/03/2025 46.20p 47.25p 45.87p 45.90p 571635
13/03/2025 46.30p 47.70p 46.00p 46.05p 873733
12/03/2025 47.20p 47.55p 46.20p 46.30p 1108887
11/03/2025 47.40p 48.60p 46.75p 46.75p 378273
10/03/2025 48.40p 49.00p 47.47p 47.50p 641002
07/03/2025 47.60p 48.95p 47.40p 48.00p 485860
06/03/2025 48.00p 49.00p 47.50p 48.00p 2770707
05/03/2025 47.80p 48.70p 47.80p 48.00p 4527279
04/03/2025 48.75p 48.80p 48.10p 48.80p 988904
03/03/2025 48.70p 49.10p 48.50p 48.80p 488469
28/02/2025 47.60p 48.35p 46.81p 48.00p 1418727
27/02/2025 47.30p 47.50p 46.05p 47.50p 1056284
26/02/2025 47.40p 47.64p 46.90p 47.45p 574557
25/02/2025 47.00p 47.50p 46.49p 47.10p 829109
24/02/2025 47.50p 47.50p 45.90p 46.15p 1188447
21/02/2025 46.60p 47.50p 46.00p 47.00p 247679
20/02/2025 46.75p 47.50p 46.00p 47.00p 1259778
19/02/2025 46.50p 46.80p 45.67p 46.00p 368523
18/02/2025 46.00p 46.48p 45.50p 46.00p 556337
17/02/2025 46.30p 46.34p 45.50p 46.30p 1269896
14/02/2025 46.30p 46.30p 45.35p 46.00p 410367
13/02/2025 44.50p 46.50p 44.08p 46.00p 546786
12/02/2025 44.20p 44.50p 43.40p 43.80p 404258
11/02/2025 43.50p 44.10p 42.25p 43.50p 1221790
10/02/2025 42.50p 43.20p 42.00p 42.40p 4993862
07/02/2025 42.00p 42.35p 41.75p 42.00p 869529
06/02/2025 42.00p 42.40p 41.75p 42.00p 1019832
05/02/2025 41.25p 42.45p 41.25p 41.65p 398493
04/02/2025 40.70p 42.24p 40.70p 41.35p 632692
03/02/2025 41.75p 42.28p 40.80p 41.42p 513729
31/01/2025 41.60p 42.60p 41.05p 41.05p 657178
30/01/2025 40.80p 42.40p 40.77p 41.40p 598167
29/01/2025 41.70p 42.38p 41.00p 41.05p 886876
28/01/2025 42.50p 43.55p 41.80p 43.00p 2503139
27/01/2025 44.20p 44.98p 41.20p 43.55p 1106613
24/01/2025 46.05p 46.70p 44.40p 44.40p 320879
23/01/2025 46.05p 46.95p 45.60p 45.60p 543461
22/01/2025 46.30p 47.05p 46.05p 46.05p 116962
21/01/2025 47.00p 48.00p 46.04p 46.30p 552789
20/01/2025 47.10p 47.89p 46.50p 47.00p 353231
17/01/2025 48.00p 48.00p 47.33p 47.78p 236874
16/01/2025 47.40p 47.95p 47.21p 47.70p 222195
15/01/2025 47.50p 48.00p 47.10p 47.50p 572459
14/01/2025 47.25p 47.70p 46.51p 47.25p 2415014
13/01/2025 47.50p 47.75p 45.70p 47.10p 861577
10/01/2025 48.00p 48.00p 47.17p 47.50p 1300496
09/01/2025 47.50p 48.00p 47.20p 47.80p 2082461
08/01/2025 47.20p 48.16p 46.31p 47.00p 1578969
07/01/2025 47.50p 48.30p 47.01p 47.30p 1126989
06/01/2025 47.00p 48.30p 47.00p 47.50p 1056719
03/01/2025 45.25p 46.20p 45.00p 45.00p 294479
02/01/2025 46.65p 46.65p 45.15p 46.65p 517894
31/12/2024 45.90p 45.90p 45.15p 45.90p 105853
30/12/2024 46.60p 46.65p 45.03p 45.15p 286017
27/12/2024 45.50p 47.00p 45.15p 45.15p 357829
24/12/2024 45.55p 46.45p 45.55p 46.25p 209698
23/12/2024 45.75p 45.75p 45.53p 45.75p 263390
20/12/2024 46.60p 46.95p 45.75p 45.75p 303771
19/12/2024 46.50p 47.75p 46.20p 46.20p 330321
18/12/2024 46.50p 47.95p 46.50p 47.60p 240927
17/12/2024 47.00p 48.00p 46.20p 47.10p 512653
16/12/2024 45.40p 47.00p 44.33p 46.88p 824001
13/12/2024 43.75p 45.34p 43.07p 45.00p 2192930
12/12/2024 45.00p 45.15p 43.20p 43.30p 1044228
11/12/2024 43.85p 45.20p 43.64p 43.75p 448804
10/12/2024 44.20p 45.20p 43.39p 43.75p 753068
09/12/2024 47.40p 48.50p 44.20p 44.20p 892431
06/12/2024 49.90p 50.21p 47.40p 48.10p 531031
05/12/2024 49.70p 50.60p 49.58p 50.40p 212116
04/12/2024 50.50p 51.30p 49.50p 50.40p 573787
03/12/2024 50.00p 51.40p 50.00p 50.60p 639420
02/12/2024 50.50p 51.00p 49.60p 50.80p 2296053
29/11/2024 50.50p 51.30p 48.00p 50.50p 670282
28/11/2024 51.00p 51.00p 50.10p 50.50p 558494
27/11/2024 48.80p 51.00p 48.80p 50.50p 842596
26/11/2024 48.40p 49.43p 47.30p 49.00p 1475972
25/11/2024 48.30p 48.40p 47.08p 48.30p 259403
22/11/2024 47.50p 48.40p 46.90p 48.40p 3039105
21/11/2024 46.70p 48.40p 46.70p 47.50p 396658
20/11/2024 48.40p 48.40p 46.85p 47.60p 582615
19/11/2024 48.40p 48.45p 46.85p 48.45p 360932
18/11/2024 48.30p 48.30p 46.70p 48.30p 939342
15/11/2024 48.80p 48.80p 46.70p 46.70p 406559
14/11/2024 48.80p 48.80p 47.30p 47.30p 174573
13/11/2024 48.80p 48.80p 47.40p 48.00p 317818
12/11/2024 48.30p 48.80p 47.83p 48.00p 594012
11/11/2024 48.50p 49.35p 47.80p 48.30p 820257
08/11/2024 47.25p 48.36p 47.03p 47.60p 534311
07/11/2024 48.05p 48.50p 47.25p 48.05p 86491
06/11/2024 47.40p 48.50p 47.40p 48.50p 317873
05/11/2024 48.75p 48.80p 47.25p 47.85p 361013
04/11/2024 49.00p 49.00p 47.45p 47.60p 361239
01/11/2024 47.80p 49.25p 47.80p 48.65p 289397
31/10/2024 49.00p 49.00p 47.65p 47.80p 537618
30/10/2024 48.80p 49.00p 47.65p 49.00p 1015751
29/10/2024 49.20p 49.20p 47.65p 48.80p 357851
28/10/2024 49.20p 49.20p 47.67p 49.20p 422039
25/10/2024 49.65p 49.65p 47.85p 48.50p 1351091
24/10/2024 49.65p 49.65p 48.00p 49.05p 757182
23/10/2024 48.95p 49.51p 47.85p 49.05p 509959
22/10/2024 49.80p 49.80p 47.65p 47.85p 902176
21/10/2024 50.70p 50.70p 48.45p 48.50p 772874
18/10/2024 50.50p 50.50p 49.20p 49.35p 237975
17/10/2024 50.50p 50.50p 49.80p 50.50p 280770
16/10/2024 50.20p 50.70p 49.00p 50.00p 487799
15/10/2024 51.20p 51.20p 49.80p 50.20p 427113
14/10/2024 52.50p 52.50p 50.90p 51.00p 813479
11/10/2024 52.50p 52.50p 51.60p 52.00p 298544
10/10/2024 53.00p 53.50p 51.82p 52.00p 301737
09/10/2024 52.30p 53.41p 52.00p 52.30p 524078
08/10/2024 53.70p 53.70p 52.00p 52.00p 138916
07/10/2024 53.20p 53.70p 52.20p 53.70p 346616
04/10/2024 54.10p 54.10p 51.80p 52.80p 442286
03/10/2024 52.80p 54.10p 52.61p 53.20p 278733
02/10/2024 54.10p 54.10p 52.84p 53.60p 345282
01/10/2024 52.90p 54.00p 52.00p 53.10p 456936
30/09/2024 50.90p 53.00p 49.80p 52.90p 644999
27/09/2024 49.80p 51.39p 49.74p 50.90p 260747
26/09/2024 50.30p 50.90p 49.81p 49.90p 351180
25/09/2024 49.70p 50.90p 49.40p 50.00p 557901
24/09/2024 50.10p 51.80p 49.68p 49.90p 412566
23/09/2024 50.10p 51.80p 50.02p 51.00p 835507
20/09/2024 50.40p 51.80p 50.08p 50.10p 239899
19/09/2024 51.00p 52.20p 50.40p 50.40p 218562
18/09/2024 50.60p 52.00p 50.60p 50.60p 244496
17/09/2024 52.60p 53.25p 50.74p 51.00p 418716
16/09/2024 51.10p 54.20p 51.02p 53.00p 678597
13/09/2024 49.75p 51.04p 49.00p 50.80p 366101
12/09/2024 47.00p 50.00p 47.00p 49.00p 1072476
11/09/2024 50.20p 50.50p 46.19p 46.20p 671919
10/09/2024 53.30p 54.60p 47.71p 50.00p 1440398
09/09/2024 56.20p 57.20p 53.30p 54.60p 633214
06/09/2024 57.00p 58.70p 57.00p 57.00p 313933
05/09/2024 58.00p 58.90p 57.00p 58.00p 358489
04/09/2024 58.00p 59.70p 57.40p 58.90p 216948
03/09/2024 58.00p 59.56p 58.00p 58.00p 256287
02/09/2024 58.10p 59.56p 58.10p 58.10p 97572
30/08/2024 58.60p 59.95p 58.30p 58.30p 549209
29/08/2024 59.50p 60.00p 59.35p 60.00p 185273
28/08/2024 58.60p 60.10p 58.40p 59.50p 239978
27/08/2024 59.00p 59.62p 58.60p 58.60p 194375
23/08/2024 59.00p 59.84p 58.93p 59.00p 215972
22/08/2024 60.00p 60.10p 58.66p 60.00p 127373
21/08/2024 60.00p 60.10p 58.60p 60.00p 272600
20/08/2024 59.00p 60.10p 58.65p 60.10p 332231
19/08/2024 59.50p 61.30p 58.60p 58.60p 134596
16/08/2024 62.00p 62.00p 59.50p 59.50p 254406
15/08/2024 60.50p 61.36p 60.00p 60.50p 89983
14/08/2024 59.80p 62.00p 59.80p 59.80p 241922
13/08/2024 60.20p 62.30p 59.80p 59.80p 281679
12/08/2024 62.30p 62.30p 60.25p 62.30p 274504
09/08/2024 61.00p 62.30p 60.20p 60.50p 169248
08/08/2024 61.80p 62.00p 60.27p 62.00p 280347
07/08/2024 60.70p 61.80p 59.80p 60.90p 361136
06/08/2024 59.20p 60.30p 58.60p 60.00p 194876
05/08/2024 62.90p 64.00p 58.19p 58.80p 701059
02/08/2024 63.40p 65.70p 63.00p 63.00p 628367
01/08/2024 65.90p 66.00p 63.90p 65.80p 140591
31/07/2024 65.30p 65.70p 63.30p 65.40p 409434
30/07/2024 63.30p 63.96p 63.30p 63.30p 103372
29/07/2024 64.70p 65.00p 62.80p 63.30p 126345
26/07/2024 62.60p 64.40p 62.60p 62.80p 195531
25/07/2024 66.50p 67.50p 63.00p 63.50p 1433685
24/07/2024 67.50p 67.50p 66.50p 66.90p 251503
23/07/2024 67.30p 68.50p 66.50p 66.60p 501033
22/07/2024 70.00p 71.80p 67.70p 67.70p 485161
19/07/2024 70.90p 72.90p 70.00p 70.00p 150039
18/07/2024 72.80p 74.70p 70.90p 70.90p 410019
17/07/2024 73.80p 74.73p 72.80p 72.80p 517193
16/07/2024 74.80p 75.36p 73.80p 74.00p 204995
15/07/2024 75.00p 75.50p 74.00p 74.20p 919613
12/07/2024 74.40p 75.04p 72.40p 74.80p 288766
11/07/2024 74.00p 74.50p 72.40p 74.00p 210163
10/07/2024 72.50p 74.40p 71.46p 73.60p 347025
09/07/2024 71.80p 72.40p 70.80p 71.60p 417136
08/07/2024 71.50p 72.00p 70.80p 71.50p 233941
05/07/2024 71.50p 72.24p 71.36p 71.60p 446898
04/07/2024 72.30p 72.40p 71.00p 71.00p 326062
03/07/2024 71.10p 72.10p 69.67p 71.00p 379616
02/07/2024 70.80p 70.90p 69.40p 70.00p 2163974
01/07/2024 70.30p 70.80p 68.30p 70.30p 491762
28/06/2024 68.30p 70.30p 68.30p 70.30p 434091
27/06/2024 68.40p 70.30p 68.40p 70.00p 1156623

*Close Price adjusted for both dividends and splits