Gore Street Energy Storage Fund (GSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gore Street Energy Storage Fund

Date Open High Low Close* Volume
10/12/2025 62.60p 62.82p 61.01p 61.10p 773743
09/12/2025 64.00p 64.00p 62.60p 63.00p 1599808
08/12/2025 64.00p 64.50p 63.30p 63.80p 7754326
05/12/2025 64.50p 64.50p 63.40p 64.00p 2272300
04/12/2025 63.40p 64.10p 62.80p 63.60p 984513
03/12/2025 62.70p 63.80p 62.50p 63.60p 2382587
02/12/2025 62.60p 63.00p 62.30p 62.60p 1724294
01/12/2025 63.00p 63.70p 62.30p 62.90p 2774683
28/11/2025 63.40p 63.90p 63.10p 63.60p 261863
27/11/2025 62.30p 63.90p 62.30p 63.60p 2417997
26/11/2025 62.00p 63.00p 61.90p 63.00p 537357
25/11/2025 62.00p 62.80p 61.00p 62.60p 2267252
24/11/2025 61.20p 62.60p 60.60p 62.20p 1318619
21/11/2025 61.00p 62.20p 60.70p 61.70p 513054
20/11/2025 61.40p 61.80p 60.60p 61.20p 1728380
19/11/2025 60.80p 61.20p 60.10p 61.10p 1369950
18/11/2025 60.50p 61.30p 60.30p 61.10p 321738
17/11/2025 60.80p 61.70p 60.30p 61.50p 1275560
14/11/2025 60.50p 61.40p 60.00p 60.50p 926888
13/11/2025 60.50p 61.50p 60.20p 61.00p 1065538
12/11/2025 61.10p 61.60p 60.50p 60.50p 601632
11/11/2025 60.30p 61.20p 60.30p 60.90p 1319568
10/11/2025 60.80p 61.90p 60.00p 60.80p 787185
07/11/2025 60.50p 62.00p 60.00p 60.70p 9594795
06/11/2025 61.20p 62.00p 60.00p 60.30p 828558
05/11/2025 60.50p 61.50p 60.20p 60.80p 819808
04/11/2025 60.80p 61.00p 60.20p 60.80p 717162
03/11/2025 63.00p 63.00p 59.28p 60.50p 3494739
31/10/2025 62.80p 63.60p 62.30p 63.00p 843633
30/10/2025 62.50p 62.90p 62.00p 62.90p 1789912
29/10/2025 62.60p 63.30p 62.20p 62.50p 1549830
28/10/2025 62.00p 62.40p 61.95p 62.20p 1320629
27/10/2025 63.00p 63.00p 62.00p 62.00p 1615461
24/10/2025 61.80p 63.60p 61.10p 63.00p 1455403
23/10/2025 61.50p 62.10p 60.80p 61.80p 1012997
22/10/2025 60.60p 61.76p 60.00p 61.00p 1411156
21/10/2025 59.80p 60.90p 59.80p 60.20p 1436187
20/10/2025 60.00p 61.20p 59.80p 60.00p 805184
17/10/2025 60.80p 61.40p 59.80p 60.00p 1218347
16/10/2025 59.50p 61.40p 59.10p 60.50p 858253
15/10/2025 59.20p 60.50p 58.70p 59.50p 1483956
14/10/2025 60.30p 61.40p 58.50p 58.80p 1294613
13/10/2025 60.30p 61.70p 58.90p 60.00p 714240
10/10/2025 59.20p 60.60p 58.90p 60.00p 3741802
09/10/2025 58.10p 60.50p 57.10p 59.20p 3424903
08/10/2025 57.40p 59.70p 56.90p 59.30p 554308
07/10/2025 56.80p 58.69p 56.30p 58.10p 797629
06/10/2025 57.00p 57.00p 55.50p 57.00p 838280
03/10/2025 54.80p 56.30p 54.50p 55.40p 780582
02/10/2025 52.60p 57.00p 52.20p 54.30p 2033420
01/10/2025 51.50p 52.90p 50.89p 52.20p 645656
30/09/2025 51.00p 52.29p 50.70p 51.80p 1393721
29/09/2025 51.00p 51.90p 49.35p 50.90p 2140759
26/09/2025 51.70p 53.20p 49.69p 49.80p 1018317
25/09/2025 53.10p 55.90p 50.70p 51.10p 1362434
24/09/2025 53.90p 54.70p 53.00p 53.00p 984930
23/09/2025 54.10p 54.80p 53.40p 54.10p 762923
22/09/2025 54.30p 54.80p 53.20p 54.10p 805530
19/09/2025 55.00p 55.59p 53.30p 54.40p 1179887
18/09/2025 54.50p 55.80p 54.30p 54.60p 423774
17/09/2025 54.80p 56.40p 54.30p 54.80p 1312253
16/09/2025 56.50p 56.50p 54.40p 55.00p 908796
15/09/2025 56.50p 57.60p 54.20p 54.40p 787633
12/09/2025 57.00p 58.10p 56.50p 56.80p 660833
11/09/2025 55.20p 57.00p 55.20p 58.00p 1217504
10/09/2025 55.20p 57.80p 54.56p 57.00p 1243852
09/09/2025 55.00p 57.30p 54.35p 54.70p 484809
08/09/2025 55.20p 56.00p 54.60p 54.70p 747308
05/09/2025 58.80p 58.80p 54.80p 55.20p 579119
04/09/2025 55.50p 57.00p 55.10p 55.20p 398599
03/09/2025 57.60p 59.90p 55.50p 55.50p 940858
02/09/2025 57.60p 59.80p 56.20p 57.30p 2404047
01/09/2025 57.80p 59.90p 56.73p 58.10p 1154240
29/08/2025 60.50p 60.50p 57.58p 58.00p 617818
28/08/2025 59.00p 60.46p 58.30p 58.60p 1081060
27/08/2025 59.80p 60.50p 58.90p 59.20p 608488
26/08/2025 60.50p 60.50p 59.38p 59.80p 706961
22/08/2025 60.70p 61.80p 59.85p 60.80p 2559275
21/08/2025 61.00p 62.00p 60.20p 60.60p 1974667
20/08/2025 61.80p 62.07p 59.00p 61.00p 984686
19/08/2025 62.70p 63.20p 60.10p 62.00p 344761
18/08/2025 62.00p 63.20p 60.50p 61.70p 882973
15/08/2025 61.10p 62.10p 60.40p 61.70p 345274
14/08/2025 61.20p 62.10p 60.60p 61.80p 746156
13/08/2025 60.80p 62.50p 60.20p 61.30p 288436
12/08/2025 61.70p 63.00p 60.50p 60.80p 683976
11/08/2025 61.10p 63.00p 60.00p 60.20p 1214144
08/08/2025 62.00p 64.00p 60.00p 60.50p 1057187
07/08/2025 61.80p 63.70p 61.20p 61.90p 1018650
06/08/2025 62.40p 63.90p 61.50p 62.20p 531342
05/08/2025 63.10p 64.50p 61.96p 62.30p 1307585
04/08/2025 64.00p 64.50p 62.10p 63.00p 1098717
01/08/2025 64.00p 64.60p 63.30p 64.00p 1633612
31/07/2025 63.20p 64.40p 62.90p 64.00p 1410549
30/07/2025 63.00p 63.70p 62.20p 62.90p 1365930
29/07/2025 62.30p 63.10p 61.30p 61.70p 1843240
28/07/2025 62.00p 63.10p 60.92p 62.10p 1732081
25/07/2025 60.40p 62.10p 60.40p 61.60p 1070972
24/07/2025 60.60p 61.90p 60.00p 60.70p 4155959
23/07/2025 60.80p 62.10p 59.90p 60.20p 1772557
22/07/2025 59.80p 62.10p 59.66p 60.60p 1611028
21/07/2025 61.10p 62.20p 59.48p 59.70p 3616654
18/07/2025 60.30p 62.20p 60.11p 61.10p 7489044
17/07/2025 62.70p 63.40p 56.12p 60.30p 16012893
16/07/2025 64.20p 65.90p 63.00p 63.70p 1035316
15/07/2025 64.80p 65.56p 63.80p 64.00p 593913
14/07/2025 65.60p 65.90p 64.14p 64.50p 1360229
11/07/2025 63.60p 65.90p 62.50p 63.20p 1249689
10/07/2025 63.70p 66.00p 63.10p 63.20p 848258
09/07/2025 64.70p 66.20p 63.40p 63.50p 417550
08/07/2025 64.50p 64.90p 63.90p 64.10p 295164
07/07/2025 65.10p 65.90p 64.50p 64.60p 502026
04/07/2025 65.00p 66.30p 64.50p 64.80p 546330
03/07/2025 64.80p 66.20p 64.10p 65.70p 2307576
02/07/2025 66.70p 67.90p 63.91p 64.70p 2844910
01/07/2025 68.10p 68.65p 66.80p 67.10p 1061571
30/06/2025 66.80p 69.00p 66.70p 67.90p 1237676
27/06/2025 67.00p 67.60p 66.70p 67.50p 1181646
26/06/2025 66.20p 67.30p 65.60p 66.70p 1003419
25/06/2025 64.90p 66.00p 64.20p 66.00p 2945964
24/06/2025 64.50p 65.00p 63.50p 64.20p 2592603
23/06/2025 63.20p 64.00p 62.66p 63.30p 1491769
20/06/2025 62.60p 63.40p 61.98p 63.20p 2467612
19/06/2025 64.00p 64.00p 61.30p 62.20p 3345555
18/06/2025 61.80p 64.00p 60.50p 62.40p 7824888
17/06/2025 60.00p 60.50p 59.20p 59.80p 441360
16/06/2025 59.20p 60.40p 58.90p 60.10p 763904
13/06/2025 59.40p 60.50p 59.00p 59.20p 996383
12/06/2025 59.10p 60.80p 56.60p 60.00p 2166524
11/06/2025 60.40p 62.40p 58.50p 59.10p 1620371
10/06/2025 61.30p 62.30p 59.63p 60.00p 1653424
09/06/2025 63.40p 65.40p 58.67p 60.10p 2363111
06/06/2025 65.70p 65.80p 62.20p 63.80p 2937263
05/06/2025 64.80p 65.70p 62.31p 63.80p 3698340
04/06/2025 64.90p 65.60p 64.00p 65.10p 509929
03/06/2025 64.10p 65.60p 63.10p 64.50p 1284669
02/06/2025 65.00p 65.70p 63.10p 65.60p 519677
30/05/2025 65.70p 65.90p 63.70p 64.60p 1596738
29/05/2025 63.80p 65.00p 62.20p 64.40p 1106827
28/05/2025 63.00p 65.00p 62.00p 63.40p 1305486
27/05/2025 63.90p 65.70p 62.50p 63.00p 1760540
23/05/2025 64.60p 65.80p 62.40p 63.00p 1486372
22/05/2025 64.80p 65.99p 63.90p 65.00p 2892283
21/05/2025 63.00p 64.90p 62.10p 64.00p 1063919
20/05/2025 62.90p 63.08p 62.10p 62.80p 1101959
19/05/2025 62.80p 62.99p 62.30p 62.50p 1006998
16/05/2025 62.80p 63.00p 62.40p 62.50p 1642050
15/05/2025 62.80p 63.00p 62.00p 62.80p 1185470
14/05/2025 61.70p 62.60p 61.30p 62.30p 680714
13/05/2025 62.00p 63.40p 61.30p 61.80p 771978
12/05/2025 62.50p 63.40p 61.30p 62.30p 263166
09/05/2025 62.50p 63.40p 61.50p 62.50p 853713
08/05/2025 61.10p 63.39p 60.80p 62.80p 2280543
07/05/2025 60.60p 61.40p 59.30p 60.80p 908559
06/05/2025 60.90p 61.63p 59.22p 60.70p 1063868
02/05/2025 59.80p 60.90p 59.00p 60.40p 877033
01/05/2025 58.60p 60.00p 57.90p 59.20p 755467
30/04/2025 58.60p 60.30p 57.80p 59.90p 841818
29/04/2025 57.80p 59.39p 57.40p 58.70p 522681
28/04/2025 56.10p 63.60p 55.50p 58.70p 2134022
25/04/2025 57.00p 58.90p 55.40p 55.60p 860172
24/04/2025 57.50p 60.80p 55.51p 56.10p 1233601
23/04/2025 59.00p 61.80p 57.50p 57.50p 1069631
22/04/2025 60.20p 61.81p 57.80p 57.90p 929492
17/04/2025 59.20p 61.50p 59.00p 60.20p 2271565
16/04/2025 59.70p 60.05p 57.90p 58.10p 2759875
15/04/2025 58.60p 61.76p 57.10p 60.30p 3282493
14/04/2025 55.00p 58.90p 54.90p 58.00p 2399562
11/04/2025 53.90p 54.90p 52.20p 53.80p 557136
10/04/2025 51.20p 54.90p 51.20p 52.80p 1059111
09/04/2025 50.60p 52.00p 49.70p 51.00p 1049384
08/04/2025 48.40p 52.10p 48.35p 51.60p 1716653
07/04/2025 46.80p 48.15p 43.80p 48.00p 2165632
04/04/2025 52.30p 53.00p 46.13p 47.75p 3618270
03/04/2025 54.60p 55.30p 52.70p 52.90p 1465514
02/04/2025 57.50p 58.90p 53.60p 54.50p 1976674
01/04/2025 58.40p 58.90p 56.89p 57.60p 1062245
31/03/2025 58.10p 58.65p 56.10p 58.20p 1092052
28/03/2025 58.40p 59.00p 58.40p 58.80p 1574122
27/03/2025 58.10p 58.99p 58.10p 58.60p 1200349
26/03/2025 58.00p 59.00p 57.63p 59.00p 1764240
25/03/2025 57.50p 58.80p 56.40p 58.40p 3202941
24/03/2025 55.40p 56.00p 54.50p 56.00p 2028438
21/03/2025 54.50p 55.32p 53.80p 55.30p 1342847
20/03/2025 53.20p 54.50p 52.00p 54.40p 2576723
19/03/2025 52.00p 54.48p 51.80p 53.40p 2673447
18/03/2025 51.70p 53.50p 50.00p 52.20p 1376716
17/03/2025 49.85p 51.81p 49.66p 51.40p 5927693
14/03/2025 47.10p 49.00p 46.95p 48.60p 732362
13/03/2025 48.50p 48.95p 47.05p 48.00p 1127926
12/03/2025 47.50p 48.50p 46.85p 48.10p 1607485
11/03/2025 47.50p 48.30p 46.94p 47.50p 1242315
10/03/2025 48.00p 48.60p 46.85p 47.50p 949297
07/03/2025 48.40p 48.85p 46.85p 48.10p 467552
06/03/2025 48.00p 48.60p 46.95p 48.60p 1237326
05/03/2025 47.90p 49.10p 46.91p 47.50p 1647201
04/03/2025 49.15p 49.20p 47.35p 47.45p 2015422
03/03/2025 48.95p 49.45p 47.99p 48.70p 3257593
28/02/2025 47.80p 48.95p 47.17p 48.95p 645880
27/02/2025 47.75p 48.45p 47.00p 47.75p 1140383

*Close Price adjusted for both dividends and splits