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
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
26/02/2025 47.60p 48.50p 47.00p 47.75p 830150
25/02/2025 47.05p 47.95p 46.40p 47.40p 812299
24/02/2025 46.90p 48.85p 46.30p 47.40p 1495393
21/02/2025 46.75p 47.90p 46.30p 46.30p 574808
20/02/2025 47.85p 48.55p 46.68p 46.75p 960703
19/02/2025 48.50p 48.75p 47.80p 48.00p 803376
18/02/2025 48.50p 49.65p 48.10p 48.10p 1062237
17/02/2025 48.25p 49.62p 48.25p 48.60p 587712
14/02/2025 48.50p 49.35p 48.15p 48.85p 483591
13/02/2025 49.35p 49.35p 48.10p 48.65p 613691
12/02/2025 49.15p 49.15p 48.35p 48.35p 702877
11/02/2025 48.40p 49.19p 47.50p 48.90p 1286946
10/02/2025 47.10p 48.95p 46.87p 47.90p 1828927
07/02/2025 49.00p 49.00p 47.80p 48.00p 925355
06/02/2025 46.70p 48.90p 45.70p 48.70p 1693540
05/02/2025 45.45p 46.70p 44.65p 46.70p 2421703
04/02/2025 44.90p 45.39p 43.70p 45.15p 841077
03/02/2025 43.90p 45.45p 42.40p 44.90p 1307809
31/01/2025 44.85p 45.50p 44.09p 44.50p 1885760
30/01/2025 44.70p 45.45p 44.10p 45.00p 1258170
29/01/2025 45.50p 46.80p 44.70p 45.00p 1597637
28/01/2025 46.05p 46.95p 44.98p 45.40p 1186804
27/01/2025 46.80p 48.45p 46.00p 46.00p 898805
24/01/2025 47.10p 48.95p 46.40p 46.60p 1852339
23/01/2025 48.20p 49.00p 47.20p 47.20p 2284052
22/01/2025 48.15p 49.45p 48.00p 48.15p 2359613
21/01/2025 48.25p 50.00p 48.00p 49.20p 3088770
20/01/2025 47.55p 48.00p 45.61p 46.00p 2128200
17/01/2025 48.20p 48.20p 47.64p 47.75p 1162115
16/01/2025 48.20p 48.70p 47.57p 48.25p 1031956
15/01/2025 48.00p 49.20p 47.50p 48.20p 2095814
14/01/2025 47.95p 48.00p 46.72p 47.95p 928852
13/01/2025 47.65p 49.85p 46.60p 48.00p 1535429
10/01/2025 49.55p 50.70p 48.05p 48.60p 1139358
09/01/2025 48.50p 50.60p 48.30p 49.70p 1273545
08/01/2025 49.55p 51.00p 47.50p 48.30p 2280443
07/01/2025 50.00p 51.40p 48.92p 49.60p 934357
06/01/2025 49.00p 51.40p 48.55p 49.70p 1049045
03/01/2025 49.00p 50.90p 48.05p 48.50p 798005
02/01/2025 50.90p 50.90p 48.00p 48.20p 1436456
31/12/2024 48.00p 48.50p 47.50p 48.10p 339412
30/12/2024 50.00p 50.00p 47.59p 47.90p 1690759
27/12/2024 48.50p 49.75p 47.55p 49.35p 498037
24/12/2024 50.70p 52.00p 47.57p 48.00p 2002433
23/12/2024 50.00p 50.90p 48.05p 49.00p 3448995
20/12/2024 50.50p 50.50p 48.00p 48.60p 2069691
19/12/2024 49.55p 50.40p 49.00p 49.20p 1230743
18/12/2024 50.70p 52.00p 49.60p 49.60p 924311
17/12/2024 50.00p 52.70p 50.00p 50.50p 1183535
16/12/2024 50.90p 52.70p 49.80p 51.50p 1685916
13/12/2024 50.00p 51.00p 48.55p 50.90p 2926662
12/12/2024 49.80p 50.50p 47.40p 49.00p 4168630
11/12/2024 51.00p 52.80p 50.10p 50.50p 1296071
10/12/2024 53.00p 54.40p 51.01p 51.80p 2267349
09/12/2024 54.70p 54.70p 52.40p 53.50p 891545
06/12/2024 52.10p 54.60p 51.75p 53.00p 1713468
05/12/2024 55.20p 55.20p 52.00p 52.00p 838322
04/12/2024 52.90p 53.47p 52.50p 52.80p 1108493
03/12/2024 52.90p 55.30p 52.60p 52.90p 1782148
02/12/2024 51.60p 52.70p 50.90p 52.10p 835377
29/11/2024 51.10p 52.60p 50.89p 51.80p 721598
28/11/2024 51.00p 51.90p 49.98p 51.00p 842974
27/11/2024 50.10p 53.00p 49.56p 51.30p 1038419
26/11/2024 50.00p 51.20p 49.15p 49.15p 883934
25/11/2024 49.95p 51.00p 48.58p 50.00p 1698319
22/11/2024 50.20p 52.50p 48.80p 50.00p 1938603
21/11/2024 50.80p 51.40p 49.70p 50.10p 1123923
20/11/2024 51.40p 52.20p 49.90p 51.00p 831629
19/11/2024 50.40p 52.70p 50.10p 50.90p 361289
18/11/2024 51.30p 52.70p 50.10p 50.90p 1000994
15/11/2024 50.70p 52.70p 50.30p 51.10p 1249875
14/11/2024 50.60p 52.70p 50.20p 50.80p 1736284
13/11/2024 52.70p 52.70p 50.51p 50.70p 1239670
12/11/2024 52.60p 53.20p 50.96p 51.20p 2090967
11/11/2024 53.30p 55.30p 52.20p 52.80p 2092887
08/11/2024 53.50p 54.20p 52.60p 52.70p 1329210
07/11/2024 55.90p 57.70p 53.70p 53.90p 1588997
06/11/2024 57.00p 57.90p 55.00p 55.40p 1539432
05/11/2024 57.60p 58.49p 57.00p 57.40p 1027324
04/11/2024 58.50p 60.02p 57.52p 58.40p 525937
01/11/2024 59.50p 60.60p 57.90p 57.90p 3892733
31/10/2024 59.70p 61.30p 59.40p 59.40p 2342722
30/10/2024 60.00p 61.70p 59.00p 60.30p 2339936
29/10/2024 61.00p 61.30p 58.10p 59.10p 1301703
28/10/2024 60.50p 61.40p 60.50p 61.20p 2030885
25/10/2024 60.20p 60.50p 59.80p 60.30p 823896
24/10/2024 60.00p 60.20p 59.80p 60.00p 1106830
23/10/2024 59.50p 60.02p 59.30p 60.00p 1145059
22/10/2024 60.70p 60.70p 59.50p 59.60p 1922122
21/10/2024 57.60p 60.60p 56.90p 60.20p 3079463
18/10/2024 55.80p 57.50p 54.40p 56.90p 3164471
17/10/2024 55.90p 55.90p 53.22p 53.60p 1686346
16/10/2024 56.40p 56.80p 53.91p 54.10p 1478217
15/10/2024 54.20p 56.70p 53.90p 54.20p 965454

*Close Price adjusted for both dividends and splits