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
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
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

*Close Price adjusted for both dividends and splits