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
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
14/10/2024 57.60p 57.60p 53.80p 54.00p 1393210
11/10/2024 58.00p 58.00p 54.80p 54.90p 1223163
10/10/2024 57.90p 57.90p 55.50p 55.50p 1245913
09/10/2024 56.30p 56.80p 55.70p 56.00p 888710
08/10/2024 58.00p 58.00p 56.10p 56.10p 889391
07/10/2024 56.70p 57.30p 56.10p 56.10p 1919895
04/10/2024 56.20p 58.80p 56.20p 57.00p 596130
03/10/2024 59.00p 59.00p 56.20p 56.30p 671799
02/10/2024 57.60p 57.90p 56.47p 56.60p 783150
01/10/2024 57.20p 59.50p 56.40p 56.70p 1172538
30/09/2024 57.00p 59.40p 56.70p 56.90p 1105054
27/09/2024 57.00p 59.40p 57.00p 57.50p 1092098
26/09/2024 58.40p 59.50p 57.00p 57.00p 1001965
25/09/2024 57.70p 59.90p 57.70p 58.40p 1431920
24/09/2024 59.00p 59.70p 58.00p 58.00p 671870
23/09/2024 58.50p 60.80p 58.00p 58.30p 1103503
20/09/2024 60.00p 60.00p 57.30p 57.30p 1180208
19/09/2024 60.90p 60.90p 59.33p 60.00p 722049
18/09/2024 59.50p 60.20p 58.30p 59.80p 1259323
17/09/2024 60.00p 60.30p 58.30p 59.00p 889873
16/09/2024 57.80p 60.00p 57.80p 59.00p 1883353
13/09/2024 58.30p 59.60p 57.30p 57.80p 704009
12/09/2024 57.30p 59.90p 56.28p 57.20p 1039880
11/09/2024 59.10p 59.10p 56.58p 57.30p 1672426
10/09/2024 57.80p 60.30p 57.55p 58.00p 564946
09/09/2024 58.20p 60.10p 57.40p 57.90p 808811
06/09/2024 58.40p 59.50p 57.50p 58.00p 706697
05/09/2024 58.70p 59.50p 58.22p 58.50p 676447
04/09/2024 58.80p 59.32p 58.20p 58.60p 446158
03/09/2024 59.90p 60.20p 58.80p 59.00p 1105162
02/09/2024 60.40p 62.80p 59.24p 59.40p 1071644
30/08/2024 61.30p 61.30p 59.20p 59.80p 1107099
29/08/2024 58.60p 61.10p 58.60p 59.80p 666321
28/08/2024 59.70p 60.90p 58.50p 58.50p 716023
27/08/2024 60.80p 61.10p 59.00p 59.40p 1257864
23/08/2024 59.50p 61.20p 58.53p 60.70p 523713
22/08/2024 59.20p 61.30p 58.00p 58.90p 762173
21/08/2024 60.90p 62.60p 59.24p 60.00p 782985
20/08/2024 60.60p 62.50p 59.60p 60.40p 773432
19/08/2024 60.00p 62.40p 59.57p 60.30p 351743
16/08/2024 60.60p 63.30p 60.01p 60.30p 520013
15/08/2024 61.10p 63.40p 60.30p 61.00p 394744
14/08/2024 62.30p 62.30p 60.68p 61.50p 626591
13/08/2024 61.00p 62.40p 60.00p 61.30p 877409
12/08/2024 58.90p 61.10p 58.36p 61.00p 592134
09/08/2024 59.00p 61.00p 58.00p 59.50p 718018
08/08/2024 59.10p 61.50p 57.96p 58.40p 898644
07/08/2024 60.00p 61.60p 59.05p 59.60p 946132
06/08/2024 59.10p 61.30p 58.62p 58.70p 587704
05/08/2024 59.30p 60.90p 57.40p 58.80p 974099
02/08/2024 61.50p 62.20p 58.40p 60.10p 1001878
01/08/2024 60.00p 62.80p 60.00p 61.30p 1069130
31/07/2024 60.90p 62.90p 59.96p 61.50p 813820
30/07/2024 61.00p 62.90p 59.61p 60.20p 1161620
29/07/2024 63.70p 63.70p 59.87p 60.20p 1255300
26/07/2024 62.00p 63.30p 61.20p 61.50p 1699860
25/07/2024 61.50p 63.30p 61.40p 62.90p 896730
24/07/2024 61.30p 63.20p 59.50p 61.80p 1341684
23/07/2024 61.00p 63.30p 59.00p 60.50p 1205844
22/07/2024 61.10p 63.90p 60.63p 62.00p 1249895
19/07/2024 62.70p 63.90p 60.60p 61.00p 923365
18/07/2024 63.90p 64.00p 61.00p 61.30p 1837793
17/07/2024 62.80p 63.60p 61.22p 61.60p 2137369
16/07/2024 63.40p 65.40p 60.15p 62.80p 2426620
15/07/2024 66.50p 67.70p 62.74p 63.70p 4907808
12/07/2024 68.50p 68.50p 67.50p 68.20p 334645
11/07/2024 67.50p 68.50p 67.20p 68.50p 573912
10/07/2024 66.70p 68.30p 66.40p 67.70p 588437
09/07/2024 66.80p 68.50p 66.70p 67.10p 638291
08/07/2024 67.00p 67.88p 66.50p 66.70p 915524
05/07/2024 65.50p 68.30p 64.60p 67.00p 615807
04/07/2024 65.00p 65.80p 64.10p 65.40p 762256
03/07/2024 63.60p 65.00p 63.30p 64.60p 831297
02/07/2024 64.30p 64.30p 63.06p 63.50p 672632
01/07/2024 64.20p 65.90p 63.30p 63.40p 641297
28/06/2024 64.70p 65.90p 64.00p 64.00p 1005195
27/06/2024 65.30p 66.70p 64.31p 64.60p 618329
26/06/2024 66.80p 67.90p 66.50p 66.60p 703464
25/06/2024 66.50p 67.80p 66.10p 66.80p 1087956
24/06/2024 66.60p 67.10p 66.30p 66.60p 1331224
21/06/2024 67.70p 67.70p 65.82p 66.50p 1665436
20/06/2024 67.70p 67.70p 66.10p 66.10p 901053
19/06/2024 67.70p 67.70p 65.70p 66.30p 505087
18/06/2024 67.20p 67.20p 65.90p 66.20p 459585
17/06/2024 66.60p 68.30p 65.90p 65.90p 604978
14/06/2024 67.20p 69.00p 65.80p 65.80p 607230
13/06/2024 68.20p 70.10p 66.90p 66.90p 492144
12/06/2024 69.00p 70.50p 68.20p 68.20p 457727
11/06/2024 70.00p 70.60p 68.80p 68.80p 1113427
10/06/2024 69.60p 70.00p 68.62p 69.50p 614510
07/06/2024 68.90p 69.60p 68.20p 69.40p 803773
06/06/2024 68.00p 69.00p 67.80p 68.80p 1209355
05/06/2024 67.00p 67.60p 65.10p 67.60p 917445
04/06/2024 65.30p 66.20p 65.00p 65.00p 509516
03/06/2024 64.90p 66.20p 64.90p 65.70p 622297
31/05/2024 65.50p 65.94p 65.00p 65.00p 515824

*Close Price adjusted for both dividends and splits