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
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
26/06/2024 69.90p 70.30p 69.00p 70.00p 442910
25/06/2024 69.00p 70.00p 67.40p 70.00p 1473966
24/06/2024 68.40p 69.10p 67.30p 69.10p 199182
21/06/2024 68.20p 68.40p 66.60p 68.40p 437136
20/06/2024 67.80p 68.20p 67.01p 68.20p 345518
19/06/2024 67.70p 67.90p 66.00p 67.00p 438285
18/06/2024 67.00p 67.80p 66.43p 67.00p 528598
17/06/2024 67.00p 67.60p 66.20p 67.60p 393987
14/06/2024 66.80p 67.00p 66.33p 67.00p 275561
13/06/2024 65.60p 67.60p 65.48p 66.00p 1131072
12/06/2024 66.90p 67.20p 65.80p 66.00p 408525
11/06/2024 65.30p 66.90p 65.00p 66.20p 399442
10/06/2024 63.90p 66.90p 62.20p 66.90p 2293547
07/06/2024 62.00p 63.90p 62.00p 63.80p 942992
06/06/2024 62.20p 62.90p 60.38p 62.90p 996319
05/06/2024 62.00p 65.10p 54.50p 60.00p 1685761
04/06/2024 55.70p 55.70p 53.70p 55.70p 171835
03/06/2024 55.60p 55.60p 53.70p 55.60p 330808
31/05/2024 55.00p 55.50p 53.70p 55.00p 478737
30/05/2024 53.70p 55.00p 53.50p 53.70p 152783
29/05/2024 55.00p 56.00p 53.50p 54.00p 1643883
28/05/2024 53.50p 54.50p 52.31p 54.50p 776601
24/05/2024 56.80p 57.60p 51.00p 53.50p 1305322
23/05/2024 58.90p 59.00p 56.00p 56.00p 399730
22/05/2024 58.90p 58.90p 57.51p 58.90p 339412
21/05/2024 59.00p 59.00p 57.20p 57.85p 335402
20/05/2024 57.80p 59.40p 57.30p 58.40p 747820
17/05/2024 59.30p 59.40p 57.80p 57.80p 349040
16/05/2024 58.70p 59.50p 58.00p 59.50p 777535
15/05/2024 58.40p 58.70p 57.40p 58.70p 342711
14/05/2024 58.00p 58.40p 57.00p 58.00p 797962
13/05/2024 56.70p 58.20p 55.20p 58.20p 550896
10/05/2024 55.00p 56.80p 54.85p 56.80p 390053
09/05/2024 56.70p 56.70p 54.90p 56.60p 562908
08/05/2024 56.70p 56.80p 54.90p 56.00p 520961
07/05/2024 56.70p 56.80p 54.92p 56.80p 427330
03/05/2024 56.70p 56.70p 55.10p 56.50p 392699
02/05/2024 55.70p 57.55p 55.10p 55.10p 493824
01/05/2024 56.00p 57.50p 55.70p 56.00p 674718
30/04/2024 57.10p 57.23p 55.70p 57.00p 462585
29/04/2024 53.20p 57.00p 53.20p 57.00p 1839053
26/04/2024 52.10p 54.20p 51.20p 54.20p 744914
25/04/2024 50.20p 52.53p 50.10p 52.00p 2965856
24/04/2024 47.50p 51.70p 46.70p 51.20p 1503808
23/04/2024 42.50p 47.40p 42.43p 46.00p 3056787
22/04/2024 38.80p 42.40p 38.20p 42.10p 1627593
19/04/2024 37.00p 38.95p 36.90p 38.80p 3116520
18/04/2024 39.80p 41.30p 36.90p 38.20p 3641357
17/04/2024 39.75p 40.75p 39.40p 40.00p 648755
16/04/2024 40.40p 41.40p 39.65p 40.20p 976770
15/04/2024 40.50p 41.60p 40.50p 41.00p 1112115
12/04/2024 42.55p 43.60p 40.60p 40.60p 848828
11/04/2024 44.00p 45.45p 42.55p 42.55p 781102
10/04/2024 44.00p 47.00p 43.90p 44.00p 1425021
09/04/2024 43.10p 45.85p 43.02p 44.00p 1099989
08/04/2024 41.25p 44.40p 40.80p 44.00p 1139383
05/04/2024 40.90p 41.25p 40.00p 41.25p 509468
04/04/2024 41.30p 42.20p 39.95p 41.00p 928599
03/04/2024 42.00p 42.95p 40.90p 40.90p 629676
02/04/2024 42.00p 43.00p 41.50p 41.70p 855712
28/03/2024 42.50p 43.00p 41.44p 41.80p 1620878
27/03/2024 42.50p 43.50p 41.50p 41.50p 991073
26/03/2024 44.00p 45.80p 42.23p 42.45p 2048516
25/03/2024 46.20p 47.00p 44.20p 44.20p 1854729
22/03/2024 47.00p 47.35p 46.01p 46.05p 2377059
21/03/2024 47.00p 48.00p 46.00p 46.00p 4002570
20/03/2024 50.60p 50.60p 47.20p 47.00p 1340482
19/03/2024 50.60p 52.20p 47.20p 47.20p 1503666
18/03/2024 50.70p 52.80p 50.40p 50.70p 908232
15/03/2024 54.60p 54.80p 49.80p 51.20p 1895817
14/03/2024 60.00p 61.10p 55.00p 55.00p 1502253
13/03/2024 61.00p 62.30p 60.00p 60.20p 1142961
12/03/2024 61.60p 62.30p 60.96p 61.00p 1235232
11/03/2024 62.00p 63.70p 61.50p 61.50p 1612093
08/03/2024 62.00p 63.30p 62.00p 62.00p 1466573
07/03/2024 63.00p 63.50p 62.20p 63.00p 626910
06/03/2024 63.40p 63.40p 62.20p 63.00p 1192404
05/03/2024 63.00p 63.40p 62.20p 63.00p 870491
04/03/2024 63.40p 63.40p 62.00p 63.00p 898767
01/03/2024 63.00p 63.40p 62.50p 63.00p 1556576
29/02/2024 63.20p 63.70p 62.50p 63.00p 2127547
28/02/2024 63.00p 64.30p 62.79p 63.00p 1486968
27/02/2024 64.00p 65.00p 63.00p 63.00p 1667931
26/02/2024 63.50p 65.00p 63.00p 64.20p 835763
23/02/2024 64.60p 64.80p 63.00p 64.70p 3382699
22/02/2024 63.00p 64.20p 63.00p 63.90p 1437286
21/02/2024 63.50p 63.70p 63.00p 63.00p 2550623
20/02/2024 63.50p 63.70p 62.24p 63.20p 597599
19/02/2024 63.30p 63.30p 61.20p 62.00p 1289961
16/02/2024 62.00p 62.40p 57.19p 61.40p 3243541
15/02/2024 59.20p 61.80p 59.20p 61.00p 1326416
14/02/2024 54.50p 59.70p 54.20p 59.00p 2198461
13/02/2024 52.20p 57.10p 52.20p 54.20p 2135319
12/02/2024 50.10p 53.00p 50.00p 52.00p 1022454
09/02/2024 50.00p 51.30p 50.00p 50.40p 1317137
08/02/2024 50.00p 50.85p 49.34p 50.10p 2778892
07/02/2024 50.50p 50.60p 49.17p 49.60p 2239315
06/02/2024 50.40p 50.60p 49.30p 50.30p 4038962
05/02/2024 48.50p 50.30p 47.80p 49.60p 1467693
02/02/2024 52.60p 53.90p 47.60p 47.80p 4621377
01/02/2024 57.00p 57.00p 48.00p 51.50p 8955801
31/01/2024 65.00p 69.00p 58.00p 58.00p 4132680
30/01/2024 69.00p 69.40p 64.94p 65.00p 937294
29/01/2024 70.00p 71.40p 67.10p 67.50p 751171
26/01/2024 69.80p 71.00p 69.10p 69.10p 996902
25/01/2024 78.50p 78.50p 69.70p 69.70p 2131149
24/01/2024 82.00p 82.64p 76.77p 77.50p 1238346
23/01/2024 84.70p 84.80p 81.00p 82.50p 1031778
22/01/2024 85.50p 86.60p 84.20p 85.50p 1315073
19/01/2024 86.00p 87.80p 85.32p 86.40p 1335723
18/01/2024 86.30p 88.40p 85.71p 86.00p 3596032
17/01/2024 91.60p 93.00p 86.02p 86.60p 885924
16/01/2024 93.60p 93.60p 92.01p 93.00p 298320
15/01/2024 95.10p 97.40p 92.00p 93.00p 506042
12/01/2024 96.00p 97.40p 95.55p 96.00p 395288
11/01/2024 96.30p 97.90p 95.60p 95.60p 363246
10/01/2024 97.00p 97.80p 95.91p 96.50p 877872
09/01/2024 101.00p 102.20p 96.09p 96.40p 908859
08/01/2024 104.40p 106.30p 101.17p 101.20p 498505
05/01/2024 105.80p 107.00p 104.23p 106.40p 290892
04/01/2024 108.40p 110.00p 105.00p 107.00p 337808
03/01/2024 108.30p 110.00p 106.77p 108.30p 203104
02/01/2024 107.00p 111.00p 106.80p 110.20p 387926
29/12/2023 109.00p 109.88p 107.00p 109.00p 136990
28/12/2023 110.00p 110.00p 107.00p 110.00p 307805
27/12/2023 109.80p 111.00p 107.00p 108.00p 239262
22/12/2023 107.40p 110.80p 106.50p 107.20p 786695
21/12/2023 107.40p 111.00p 107.40p 107.40p 440500
20/12/2023 109.60p 111.00p 108.12p 109.00p 392264
19/12/2023 108.80p 109.80p 106.80p 108.80p 374002
18/12/2023 108.60p 108.60p 106.40p 108.60p 421981
15/12/2023 110.20p 110.25p 107.41p 108.60p 466497
14/12/2023 107.80p 109.68p 107.65p 109.60p 411420
13/12/2023 106.00p 109.60p 106.54p 107.80p 193896
12/12/2023 106.00p 109.20p 106.00p 106.00p 445083
11/12/2023 107.00p 108.60p 107.00p 107.00p 265756
08/12/2023 108.20p 108.80p 106.40p 108.20p 548005
07/12/2023 107.40p 109.60p 106.40p 107.70p 561316
06/12/2023 109.00p 111.00p 107.63p 109.00p 462669
05/12/2023 110.60p 110.80p 107.40p 107.40p 192032
04/12/2023 107.60p 110.80p 107.60p 108.00p 393015
01/12/2023 111.00p 111.20p 108.03p 110.60p 466558
30/11/2023 108.20p 111.40p 108.20p 108.20p 254791
29/11/2023 111.40p 111.40p 108.40p 111.40p 519490
28/11/2023 110.40p 111.40p 108.24p 110.40p 237154
27/11/2023 110.20p 111.12p 108.94p 110.00p 284290
24/11/2023 110.60p 110.80p 107.00p 110.80p 319496
23/11/2023 109.00p 111.04p 107.20p 111.00p 1024200
22/11/2023 103.60p 108.88p 103.00p 107.60p 463860
21/11/2023 101.20p 103.60p 100.20p 103.60p 473958
20/11/2023 100.00p 101.55p 99.10p 101.20p 541596
17/11/2023 99.80p 100.92p 98.65p 100.10p 517677
16/11/2023 99.00p 99.81p 97.20p 99.00p 258491
15/11/2023 98.50p 99.99p 97.20p 99.00p 1737241
14/11/2023 98.00p 98.20p 95.90p 98.10p 500286
13/11/2023 90.20p 98.00p 90.20p 97.60p 922778
10/11/2023 91.00p 92.09p 90.00p 91.60p 595805
09/11/2023 91.40p 91.70p 88.70p 90.10p 412989
08/11/2023 89.10p 90.94p 88.83p 90.00p 438085
07/11/2023 87.30p 89.00p 86.70p 89.00p 488857
06/11/2023 86.10p 87.30p 84.75p 87.20p 998189
03/11/2023 84.70p 87.70p 84.30p 86.00p 765874
02/11/2023 85.70p 87.00p 84.40p 85.20p 1601593
01/11/2023 83.90p 86.90p 83.60p 85.40p 336723
31/10/2023 84.00p 86.50p 83.90p 84.20p 336961
30/10/2023 86.00p 88.10p 84.00p 84.40p 392527
27/10/2023 87.50p 89.60p 86.00p 87.00p 436715
26/10/2023 87.60p 90.90p 87.20p 87.20p 1344442
25/10/2023 89.10p 89.90p 87.50p 88.70p 646404
24/10/2023 88.70p 90.80p 87.30p 87.30p 575462
23/10/2023 90.00p 92.80p 88.80p 88.80p 236608
20/10/2023 91.10p 92.00p 90.00p 90.80p 732108
19/10/2023 90.00p 91.50p 88.47p 89.80p 845682
18/10/2023 84.00p 90.00p 82.82p 88.80p 718409
17/10/2023 84.00p 84.07p 76.60p 83.90p 2255333
16/10/2023 87.50p 90.10p 83.50p 83.50p 1092051
13/10/2023 87.80p 90.10p 87.50p 87.50p 933179
12/10/2023 88.00p 90.20p 88.00p 88.30p 756889
11/10/2023 89.10p 90.10p 87.80p 88.60p 951522
10/10/2023 92.00p 93.00p 89.00p 89.00p 649023
09/10/2023 93.20p 94.60p 91.80p 91.80p 286494
06/10/2023 95.40p 96.00p 93.20p 93.50p 409729
05/10/2023 95.80p 96.00p 93.00p 93.10p 408373
04/10/2023 97.10p 99.70p 93.60p 93.70p 633268
03/10/2023 100.80p 101.80p 97.00p 98.00p 937928
02/10/2023 104.60p 105.80p 100.40p 100.40p 552534

*Close Price adjusted for both dividends and splits