tiprankstipranks
Gore Street Energy Storage Fund PLC (GB:GSF)
LSE:GSF
UK Market
GSF
Gore Street Energy Storage
RESEARCH TOOLSreports
Want to see GB:GSF full AI Analyst Report?

Gore Street Energy Storage (GSF) Historical Prices

101 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
54.00
54.80
53.63
54.50
54.50
+1.30%
815,214
0.76
Apr 30, 2026
53.50
55.80
53.48
53.80
53.80
+0.56%
1,440,190
1.35
Apr 29, 2026
53.80
54.90
53.50
53.50
53.50
-0.93%
221,155
0.21
Apr 28, 2026
54.60
55.90
53.80
54.00
54.00
-1.82%
837,263
0.79
Apr 27, 2026
54.10
55.90
54.00
55.00
55.00
-0.72%
287,273
0.27
Apr 24, 2026
53.70
55.40
53.60
55.40
55.40
+3.17%
447,627
0.41
Apr 23, 2026
55.00
55.40
53.70
53.70
53.70
-0.92%
383,650
0.35
Apr 22, 2026
55.60
55.60
53.40
54.20
54.20
+1.12%
557,708
0.51
Apr 21, 2026
52.40
55.40
52.30
53.60
53.60
+3.08%
2,959,690
2.78
Apr 20, 2026
53.50
55.60
52.00
52.00
52.00
-2.80%
472,217
0.44
Apr 17, 2026
55.50
55.60
52.70
53.50
53.50
-0.93%
793,242
0.73
Apr 16, 2026
53.50
55.90
52.50
54.00
54.00
+2.86%
864,322
0.80
Apr 15, 2026
54.00
55.90
52.50
52.50
52.50
-2.78%
520,282
0.48
Apr 14, 2026
54.70
55.70
53.79
54.00
54.00
0.00%
600,996
0.56
Apr 13, 2026
54.90
55.00
52.30
54.00
54.00
0.00%
352,974
0.32
Apr 10, 2026
52.00
54.90
51.98
54.00
54.00
+3.85%
500,941
0.45
Apr 09, 2026
52.30
54.49
51.90
52.00
52.00
-0.38%
351,310
0.32
Apr 08, 2026
54.60
55.90
52.20
52.20
52.20
-0.19%
573,161
0.51
Apr 07, 2026
53.10
55.90
52.00
52.30
52.30
-0.19%
789,084
0.71
Apr 06, 2026
52.40
55.90
51.90
52.40
52.40
0.00%
0
0.00
Apr 03, 2026
52.40
55.90
51.90
52.40
52.40
0.00%
0
0.00
Apr 02, 2026
55.90
55.90
51.90
52.40
52.40
-0.76%
693,586
0.60
Apr 01, 2026
55.50
56.40
54.00
54.30
52.80
+0.37%
772,049
0.68
Mar 31, 2026
53.80
55.50
53.30
54.10
52.61
-1.28%
1,125,168
1.00
Mar 30, 2026
53.70
56.10
53.70
54.80
53.29
+2.24%
1,027,421
0.92
Mar 27, 2026
54.40
56.00
53.60
53.60
52.12
-2.01%
1,823,104
1.67
Mar 26, 2026
53.80
56.10
53.80
54.70
53.19
+1.77%
781,920
0.71
Mar 25, 2026
58.20
58.20
55.50
55.50
52.27
-2.80%
822,054
0.75
Mar 24, 2026
53.60
58.20
53.60
57.10
53.77
+6.53%
1,570,204
1.47
Mar 23, 2026
55.00
55.00
53.60
53.60
50.48
-3.60%
1,089,522
1.03
Mar 20, 2026
53.70
55.60
52.56
55.60
52.36
+4.51%
2,708,256
2.66
Mar 19, 2026
53.20
54.20
52.30
53.20
50.10
+0.95%
740,772
0.73
Mar 18, 2026
50.50
53.50
48.75
52.70
49.63
+2.93%
3,300,610
3.38
Mar 17, 2026
51.00
52.70
50.15
51.20
48.22
+5.35%
8,801,290
10.28
Mar 16, 2026
48.70
50.90
48.34
48.60
45.77
-0.51%
697,542
0.80
Mar 13, 2026
51.00
51.00
48.70
48.85
46.00
-2.69%
475,070
0.53
Mar 12, 2026
49.70
50.90
49.50
50.20
47.27
+0.60%
1,035,012
1.08
Mar 11, 2026
50.30
51.00
49.63
49.90
46.99
-2.16%
1,890,723
1.97
Mar 10, 2026
49.80
51.00
49.70
51.00
48.03
+2.00%
391,136
0.40
Mar 09, 2026
51.20
51.20
48.75
50.00
47.09
+1.42%
385,956
0.40
Mar 06, 2026
49.60
51.10
48.95
49.30
46.43
-1.40%
341,971
0.34
Mar 05, 2026
50.10
51.80
49.15
50.00
47.09
+1.73%
744,090
0.67
Mar 04, 2026
48.30
49.67
46.87
49.15
46.29
+1.55%
801,611
0.71
Mar 03, 2026
51.50
51.50
48.00
48.40
45.58
-4.16%
736,721
0.64
Mar 02, 2026
52.00
53.00
49.70
50.50
47.56
-3.44%
1,730,761
1.50
Feb 27, 2026
52.90
54.40
52.30
52.30
49.25
-0.76%
740,074
0.63
Feb 26, 2026
53.40
54.00
52.70
52.70
49.63
-2.41%
846,571
0.71
Feb 25, 2026
53.60
54.30
53.00
54.00
50.85
+0.93%
1,166,369
0.98
Feb 24, 2026
53.40
54.00
53.00
53.50
50.38
-0.93%
6,577,541
5.88
Feb 23, 2026
54.00
54.50
53.39
54.00
50.85
-0.74%
640,039
0.57
Rows:
50