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
30/09/2025 67.50p 68.00p 67.30p 68.00p 625723
29/09/2025 69.10p 70.00p 67.48p 67.90p 1253635
26/09/2025 69.60p 70.20p 69.00p 70.00p 496635
25/09/2025 71.60p 72.50p 69.65p 70.00p 483837
24/09/2025 73.00p 73.60p 71.60p 71.70p 1748256
23/09/2025 72.40p 73.80p 72.20p 73.00p 3647423
22/09/2025 72.10p 72.90p 72.00p 72.40p 1874046
19/09/2025 72.00p 72.60p 72.00p 72.30p 1360954
18/09/2025 71.60p 72.38p 71.60p 72.30p 138013
17/09/2025 71.80p 72.70p 71.00p 71.95p 2990432
16/09/2025 71.60p 72.00p 71.60p 72.00p 671253
15/09/2025 71.60p 73.30p 71.60p 72.00p 552167
12/09/2025 71.50p 72.50p 71.50p 72.00p 994525
11/09/2025 69.50p 71.40p 69.50p 72.40p 212735
10/09/2025 69.50p 71.90p 69.30p 71.40p 570533
09/09/2025 70.00p 70.40p 68.70p 70.00p 619746
08/09/2025 69.00p 69.50p 68.50p 69.50p 2130303
05/09/2025 70.80p 71.00p 68.50p 69.00p 511626
04/09/2025 68.50p 70.80p 68.50p 68.90p 200474
03/09/2025 71.20p 71.80p 68.50p 69.00p 1172492
02/09/2025 71.00p 72.00p 70.31p 71.20p 966657
01/09/2025 70.00p 71.80p 70.00p 70.90p 458189
29/08/2025 71.00p 72.50p 70.26p 70.00p 897560
28/08/2025 73.50p 74.21p 71.00p 72.00p 653442
27/08/2025 76.40p 77.80p 73.51p 74.00p 308088
26/08/2025 76.90p 78.34p 76.04p 76.40p 178991
22/08/2025 76.90p 78.75p 76.90p 76.90p 293857
21/08/2025 78.60p 79.00p 72.80p 77.50p 386213
20/08/2025 79.10p 80.50p 78.70p 79.00p 222804
19/08/2025 79.30p 81.00p 79.06p 79.10p 298690
18/08/2025 81.00p 81.50p 79.20p 79.20p 632749
15/08/2025 80.70p 81.20p 79.00p 79.00p 225268
14/08/2025 78.80p 80.70p 78.80p 79.75p 470011
13/08/2025 78.80p 80.70p 78.80p 78.80p 168544
12/08/2025 78.80p 79.80p 78.80p 79.60p 443213
11/08/2025 79.20p 80.70p 79.20p 80.50p 114035
08/08/2025 79.20p 80.70p 79.20p 79.50p 202026
07/08/2025 79.00p 80.70p 78.80p 79.00p 478900
06/08/2025 80.10p 81.00p 78.20p 78.80p 189976
05/08/2025 79.70p 80.10p 78.20p 78.50p 128471
04/08/2025 80.20p 80.20p 78.20p 78.20p 288980
01/08/2025 78.60p 80.10p 78.60p 79.80p 404173
31/07/2025 78.20p 80.20p 78.20p 80.20p 1953333
30/07/2025 78.30p 80.20p 78.30p 79.70p 468920
29/07/2025 79.50p 80.00p 79.00p 79.60p 407992
28/07/2025 79.30p 80.00p 79.05p 79.60p 1284796
25/07/2025 77.60p 79.50p 77.60p 79.00p 288570
24/07/2025 80.00p 80.00p 77.60p 77.70p 231130
23/07/2025 79.00p 80.10p 78.00p 78.45p 340333
22/07/2025 78.60p 80.20p 78.50p 78.50p 111536
21/07/2025 79.00p 80.05p 78.20p 78.80p 337754
18/07/2025 79.50p 80.10p 79.00p 79.00p 133635
17/07/2025 80.00p 80.30p 78.56p 79.70p 2323381
16/07/2025 78.80p 79.60p 78.20p 79.60p 208815
15/07/2025 79.00p 79.90p 78.00p 79.30p 309447
14/07/2025 78.00p 79.90p 77.90p 78.40p 1277787
11/07/2025 79.10p 80.50p 78.00p 78.00p 378144
10/07/2025 79.30p 79.97p 79.00p 79.40p 382706
09/07/2025 80.50p 80.70p 79.40p 79.50p 325238
08/07/2025 79.50p 80.80p 79.40p 79.90p 954371
07/07/2025 81.00p 81.00p 79.50p 79.90p 409807
04/07/2025 81.90p 82.00p 80.00p 80.00p 4185320
03/07/2025 80.00p 82.00p 79.30p 80.10p 2475605
02/07/2025 78.00p 79.00p 78.00p 78.20p 721389
01/07/2025 78.00p 78.60p 77.50p 78.30p 529472
30/06/2025 77.50p 78.60p 77.50p 78.50p 680211
27/06/2025 77.50p 78.30p 77.50p 77.50p 751309
26/06/2025 77.80p 78.20p 76.64p 77.50p 1488647
25/06/2025 76.30p 78.00p 76.20p 77.50p 1002465
24/06/2025 75.00p 78.00p 75.00p 77.10p 1571507
23/06/2025 74.00p 74.20p 73.20p 74.00p 490355
20/06/2025 73.20p 74.20p 73.10p 74.00p 628878
19/06/2025 72.50p 74.20p 72.50p 73.70p 465922
18/06/2025 73.30p 74.00p 72.45p 73.30p 400422
17/06/2025 73.00p 74.00p 72.50p 73.30p 408819
16/06/2025 72.60p 74.40p 72.60p 73.00p 232387
13/06/2025 73.10p 74.00p 72.50p 73.50p 342069
12/06/2025 73.90p 74.50p 73.26p 73.80p 241543
11/06/2025 73.00p 74.90p 72.20p 73.00p 1404365
10/06/2025 72.00p 73.00p 70.70p 73.00p 1298062
09/06/2025 71.70p 72.40p 70.74p 72.40p 427858
06/06/2025 70.70p 72.00p 70.44p 71.80p 934593
05/06/2025 71.70p 71.90p 70.30p 71.80p 1479883
04/06/2025 71.80p 72.00p 70.90p 71.80p 397085
03/06/2025 69.80p 71.42p 68.30p 71.40p 5107220
02/06/2025 67.50p 70.00p 66.62p 69.90p 612819
30/05/2025 66.30p 67.40p 66.22p 66.50p 408111
29/05/2025 66.40p 67.40p 66.00p 66.70p 410749
28/05/2025 64.20p 67.00p 64.20p 67.00p 5302407
27/05/2025 64.60p 66.40p 64.20p 64.40p 347382
23/05/2025 64.50p 66.30p 64.00p 64.00p 327396
22/05/2025 64.50p 66.40p 64.50p 64.50p 512857
21/05/2025 64.50p 65.50p 64.00p 64.00p 242779
20/05/2025 66.00p 66.00p 64.60p 64.60p 329061
19/05/2025 63.50p 65.69p 63.00p 65.00p 2192356
16/05/2025 65.00p 66.80p 62.40p 63.40p 899122
15/05/2025 65.80p 66.80p 65.00p 65.00p 206031
14/05/2025 66.40p 67.50p 65.50p 65.50p 481385
13/05/2025 67.50p 68.70p 66.50p 66.50p 359343
12/05/2025 67.60p 69.50p 67.50p 67.50p 448728
09/05/2025 67.80p 68.90p 67.44p 67.50p 358892
08/05/2025 68.10p 69.30p 67.50p 67.50p 271619
07/05/2025 69.00p 69.40p 67.40p 68.00p 619791
06/05/2025 68.60p 69.40p 68.40p 68.90p 214260
02/05/2025 68.50p 69.40p 68.20p 68.20p 996846
01/05/2025 68.90p 69.40p 68.20p 68.30p 286505
30/04/2025 69.10p 69.30p 68.60p 68.60p 567702
29/04/2025 69.30p 69.50p 69.00p 69.50p 398883
28/04/2025 70.20p 71.00p 69.00p 69.70p 624469
25/04/2025 69.50p 70.80p 69.50p 69.60p 866412
24/04/2025 68.30p 74.23p 68.00p 70.20p 6178347
23/04/2025 67.00p 68.70p 66.53p 68.70p 984652
22/04/2025 66.60p 69.00p 65.08p 68.60p 1509643
17/04/2025 63.00p 66.60p 63.00p 66.50p 1982680
16/04/2025 61.50p 63.20p 60.70p 61.60p 292920
15/04/2025 62.20p 62.20p 60.67p 61.20p 217082
14/04/2025 62.60p 62.60p 61.10p 61.10p 832137
11/04/2025 60.60p 61.80p 60.40p 61.00p 727658
10/04/2025 60.50p 62.00p 59.70p 59.70p 898542
09/04/2025 60.00p 60.90p 58.50p 58.50p 561020
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

*Close Price adjusted for both dividends and splits