LSE - Delayed Quote
GBp
Gore Street Energy Storage Fund Ord (GSF.L)
50.00
+0.45
(+0.91%)
At close: October 30 at 4:35:23 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.30
50.60
48.70
50.00
50.00
349,770
Oct 29, 2026
49.90
50.00
49.15
49.55
49.55
194,119
Oct 28, 2026
49.30
50.60
48.70
49.60
49.60
309,463
Oct 27, 2026
49.95
50.60
48.75
49.80
49.80
430,736
Oct 26, 2026
49.20
50.70
48.95
49.10
49.10
529,410
Oct 23, 2026
51.00
51.00
48.70
48.70
48.70
224,847
Oct 22, 2026
49.70
50.80
49.05
49.70
49.70
406,964
Oct 21, 2026
50.00
50.50
49.00
50.40
50.40
269,493
Oct 20, 2026
49.55
50.90
49.05
49.50
49.50
205,533
Oct 19, 2026
50.20
51.35
49.55
50.10
50.10
943,007
Oct 16, 2026
49.40
51.00
49.30
49.80
49.80
380,189
Oct 15, 2026
49.65
50.60
49.10
49.55
49.55
358,299
Oct 14, 2026
50.80
50.80
49.10
50.00
50.00
692,982
Oct 13, 2026
49.55
50.01
49.39
49.70
49.70
880,242
Oct 12, 2026
49.50
51.00
49.00
49.55
49.55
572,742
Oct 9, 2026
49.05
49.50
48.60
49.40
49.40
283,742
Oct 8, 2026
49.30
49.50
48.65
49.00
49.00
659,123
Oct 7, 2026
49.05
49.50
49.05
49.20
49.20
247,968
Oct 6, 2026
49.10
49.50
48.55
49.10
49.10
574,040
Oct 5, 2026
48.80
49.20
48.50
49.00
49.00
231,406
Oct 2, 2026
50.00
50.00
48.55
48.95
48.95
313,089
Oct 1, 2026
49.50
49.50
48.70
48.80
48.80
1,158,897
Sep 30, 2026
48.85
49.50
48.70
49.00
49.00
1,525,157
Sep 29, 2026
49.50
49.50
48.70
48.85
48.85
235,156
Sep 28, 2026
50.00
50.00
48.70
48.85
48.85
582,893
Sep 25, 2026
49.40
49.50
48.80
48.90
48.90
1,391,852
Sep 24, 2026
50.00
50.00
48.15
48.70
48.70
150,198
Sep 23, 2026
49.80
49.80
48.05
49.25
49.25
1,147,005
Sep 22, 2026
49.00
49.60
48.00
49.40
49.40
1,365,772
Sep 21, 2026
49.75
49.75
48.05
48.70
48.70
427,235
Sep 18, 2026
48.30
49.00
47.25
48.50
48.50
3,176,112
Sep 17, 2026
47.40
48.55
47.00
48.10
48.10
2,442,431
Sep 16, 2026
45.30
47.45
45.30
47.10
47.10
872,615
Sep 15, 2026
47.75
47.75
46.10
46.60
46.60
582,611
Sep 14, 2026
47.75
47.75
46.10
47.55
47.55
1,285,230
Sep 11, 2026
46.80
47.95
46.00
47.65
47.65
1,017,617
Sep 10, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
48.00
48.00
45.10
47.40
47.40
3,039,889
Sep 9, 2026
49.00
49.00
47.50
49.00
48.98
408,100
Sep 8, 2026
47.95
49.95
47.50
48.80
48.78
727,316
Sep 7, 2026
48.00
49.95
47.67
47.80
47.78
1,102,693
Sep 4, 2026
48.10
49.25
47.60
48.50
48.48
2,453,045
Sep 3, 2026
48.80
49.65
48.00
48.50
48.48
6,030,178
Sep 2, 2026
50.00
50.00
48.00
48.25
48.23
2,118,269
Sep 1, 2026
49.00
50.00
48.15
48.65
48.63
1,169,875
Aug 28, 2026
48.25
49.90
48.00
48.30
48.28
775,364
Aug 27, 2026
48.00
48.25
47.60
48.00
47.98
1,221,184
Aug 26, 2026
50.00
50.00
47.25
48.25
48.23
1,826,733
Aug 25, 2026
48.30
49.40
48.10
48.30
48.28
918,046
Aug 24, 2026
48.40
49.05
48.00
48.30
48.28
636,386
Aug 21, 2026
48.20
48.85
47.50
48.00
47.98
546,853
Aug 20, 2026
48.30
48.30
47.35
47.45
47.43
287,468
Aug 19, 2026
46.80
48.30
46.80
47.90
47.88
667,796
Aug 18, 2026
48.40
48.60
46.80
47.20
47.18
546,079
Aug 17, 2026
48.50
48.55
47.60
48.00
47.98
488,781
Aug 14, 2026
48.00
48.60
47.60
48.00
47.98
525,132
Aug 13, 2026
48.35
48.35
47.60
47.85
47.83
514,027
Aug 12, 2026
47.80
48.35
47.34
47.60
47.58
735,945
Aug 11, 2026
48.10
48.60
47.50
48.00
47.98
449,238
Aug 10, 2026
47.40
48.55
47.15
47.90
47.88
1,285,052
Aug 7, 2026
46.50
48.50
46.35
47.50
47.48
1,570,869
Aug 6, 2026
46.20
47.95
46.20
46.60
46.58
1,555,852
Aug 5, 2026
45.00
48.55
45.00
46.50
46.48
4,977,848
Aug 4, 2026
45.50
46.70
45.00
46.55
46.53
1,367,438
Aug 3, 2026
47.00
48.55
45.16
45.80
45.78
1,150,691
Jul 31, 2026
46.00
48.55
46.00
46.00
45.98
2,103,067
Jul 30, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
46.55
47.35
44.28
45.60
45.58
1,538,580
Jul 29, 2026
46.30
48.50
46.30
46.60
46.57
2,369,647
Jul 28, 2026
47.10
48.50
46.00
47.00
46.97
1,304,318
Jul 27, 2026
47.20
48.45
46.30
47.10
47.07
948,755
Jul 24, 2026
46.50
48.55
45.80
47.10
47.07
1,549,765
Jul 23, 2026
46.75
47.30
45.80
46.50
46.47
860,300
Jul 22, 2026
46.20
46.80
45.46
45.95
45.92
777,093
Jul 21, 2026
45.70
47.20
45.05
45.85
45.82
5,295,335
Jul 20, 2026
45.65
47.25
45.05
46.00
45.97
860,376
Jul 17, 2026
46.10
46.15
45.40
45.65
45.62
1,318,791
Jul 16, 2026
45.60
47.15
45.60
45.75
45.72
2,048,526
Jul 15, 2026
47.50
47.90
43.20
45.75
45.72
19,509,659
Jul 14, 2026
50.00
50.00
49.10
49.30
49.26
191,204
Jul 13, 2026
50.20
50.20
49.30
49.30
49.26
538,971
Jul 10, 2026
49.75
50.20
49.05
49.50
49.46
649,369
Jul 9, 2026
49.75
50.00
49.30
49.40
49.36
1,192,535
Jul 8, 2026
49.25
49.85
48.15
49.25
49.21
551,957
Jul 7, 2026
48.80
49.60
48.10
48.20
48.16
211,338
Jul 6, 2026
48.00
49.20
48.00
48.15
48.11
764,308
Jul 3, 2026
48.70
49.40
47.75
48.00
47.96
610,396
Jul 2, 2026
48.85
49.55
47.92
48.65
48.61
858,631
Jul 1, 2026
49.15
49.15
47.70
48.20
48.16
1,046,193
Jun 30, 2026
48.00
48.50
46.85
48.00
47.96
1,056,882
Jun 29, 2026
46.90
47.50
46.80
47.50
47.47
1,536,868
Jun 26, 2026
48.00
48.50
46.70
47.00
46.97
537,903
Jun 25, 2026
47.50
48.50
46.81
48.00
47.96
1,065,081
Jun 24, 2026
49.50
50.60
47.90
48.00
47.96
1,258,502
Jun 23, 2026
53.00
53.00
49.28
49.50
49.46
468,655
Jun 22, 2026
53.60
54.00
50.70
51.00
50.96
579,716
Jun 19, 2026
53.70
53.70
51.00
51.50
51.46
1,016,389
Jun 18, 2026
51.80
52.90
51.40
51.50
51.46
597,899
Jun 17, 2026
52.00
53.50
51.89
52.10
52.06
2,838,039
Jun 16, 2026
53.00
55.00
51.73
52.00
51.96
1,088,623
Jun 15, 2026
54.00
54.90
52.88
52.90
52.86
896,343
Jun 12, 2026
53.60
54.90
53.50
54.10
54.06
475,313
Jun 11, 2026
54.80
54.90
53.00
53.50
53.46
325,097
Jun 10, 2026
53.60
54.90
53.00
54.00
53.96
338,862
Jun 9, 2026
53.80
54.83
53.40
53.50
53.46
2,404,669
Jun 8, 2026
54.00
55.00
53.80
54.00
53.96
1,013,823
Jun 5, 2026
54.10
55.00
53.10
54.50
54.46
787,353
Jun 4, 2026
54.40
55.00
53.80
54.60
54.56
544,719
Jun 3, 2026
53.90
55.00
53.20
54.00
53.96
552,015
Jun 2, 2026
53.90
55.00
53.30
55.00
54.96
579,409
Jun 1, 2026
52.80
55.00
52.58
54.10
54.06
1,197,401
May 29, 2026
53.60
53.90
52.00
52.70
52.66
477,424
May 28, 2026
52.80
53.90
51.82
52.00
51.96
632,908
May 27, 2026
51.50
53.50
51.50
52.40
52.36
851,035
May 26, 2026
52.50
53.60
52.00
52.00
51.96
1,084,287
May 22, 2026
53.10
54.50
51.87
52.40
52.36
774,086
May 21, 2026
53.00
54.90
52.60
52.60
52.56
311,109
May 20, 2026
52.10
55.00
52.10
54.40
54.36
456,380
May 19, 2026
52.00
53.00
50.80
51.40
51.36
1,451,729
May 18, 2026
52.90
53.30
50.70
51.70
51.66
661,678
May 15, 2026
52.70
53.90
51.50
51.70
51.66
697,938
May 14, 2026
53.00
54.09
52.60
52.80
52.76
1,542,388
May 13, 2026
52.60
54.10
52.60
52.90
52.86
1,333,468
May 12, 2026
53.80
54.50
52.50
53.90
53.86
386,421
May 11, 2026
53.80
55.70
53.70
53.80
53.76
1,069,987
May 8, 2026
54.00
54.85
53.20
53.80
53.76
1,668,889
May 7, 2026
54.00
55.50
53.20
53.90
53.86
207,366
May 6, 2026
55.80
55.80
54.40
55.00
54.96
627,297
May 5, 2026
54.40
54.80
53.70
54.50
54.46
426,618
May 1, 2026
54.00
54.80
53.63
54.50
54.46
815,213
Apr 30, 2026
53.50
55.80
53.48
53.80
53.76
1,440,190
Apr 29, 2026
53.80
54.90
53.50
53.50
53.46
221,155
Apr 28, 2026
54.60
55.90
53.80
54.00
53.96
837,262
Apr 27, 2026
54.10
55.90
54.00
55.00
54.96
287,273
Apr 24, 2026
53.70
55.40
53.60
55.40
55.36
447,627
Apr 23, 2026
55.00
55.40
53.70
53.70
53.66
383,649
Apr 22, 2026
55.60
55.60
53.40
54.20
54.16
557,708
Apr 21, 2026
52.40
55.40
52.30
53.60
53.56
2,959,689
Apr 20, 2026
53.50
55.60
52.00
52.00
51.96
472,217
Apr 17, 2026
55.50
55.60
52.70
53.50
53.46
793,242
Apr 16, 2026
53.50
55.90
52.50
54.00
53.96
864,321
Apr 15, 2026
54.00
55.90
52.50
52.50
52.46
520,282
Apr 14, 2026
54.70
55.70
53.79
54.00
53.96
600,996
Apr 13, 2026
54.90
55.00
52.30
54.00
53.96
352,973
Apr 10, 2026
52.00
54.90
51.98
54.00
53.96
500,940
Apr 9, 2026
52.30
54.49
51.90
52.00
51.96
351,309
Apr 8, 2026
54.60
55.90
52.20
52.20
52.16
573,160
Apr 7, 2026
53.10
55.90
52.00
52.30
52.26
789,083
Apr 2, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
55.90
55.90
51.90
52.40
52.36
693,586
Apr 1, 2026
55.50
56.40
54.00
54.30
54.25
772,049
Mar 31, 2026
53.80
55.50
53.30
54.10
54.05
1,125,168
Mar 30, 2026
53.70
56.10
53.70
54.80
54.74
1,027,421
Mar 27, 2026
54.40
56.00
53.60
53.60
53.55
1,823,104
Mar 26, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
53.80
56.10
53.80
54.70
54.64
781,919
Mar 25, 2026
58.20
58.20
55.50
55.50
55.43
822,053
Mar 24, 2026
53.60
58.20
53.60
57.10
57.02
1,570,203
Mar 23, 2026
55.00
55.00
53.60
53.60
53.53
1,089,521
Mar 20, 2026
53.70
55.60
52.56
55.60
55.53
2,708,256
Mar 19, 2026
53.20
54.20
52.30
53.20
53.13
740,771
Mar 18, 2026
50.50
53.50
48.75
52.70
52.63
3,300,609
Mar 17, 2026
51.00
52.70
50.15
51.20
51.13
8,801,289
Mar 16, 2026
48.70
50.90
48.34
48.60
48.54
697,541
Mar 13, 2026
51.00
51.00
48.70
48.85
48.79
475,070
Mar 12, 2026
49.70
50.90
49.50
50.20
50.13
1,035,013
Mar 11, 2026
50.30
51.00
49.63
49.90
49.83
1,890,722
Mar 10, 2026
49.80
51.00
49.70
51.00
50.93
391,136
Mar 9, 2026
51.20
51.20
48.75
50.00
49.93
385,956
Mar 6, 2026
49.60
51.10
48.95
49.30
49.23
341,971
Mar 5, 2026
50.10
51.80
49.15
50.00
49.93
744,090
Mar 4, 2026
48.30
49.67
46.87
49.15
49.08
801,611
Mar 3, 2026
51.50
51.50
48.00
48.40
48.34
736,721
Mar 2, 2026
52.00
51.40
49.70
50.50
50.43
1,730,760
Feb 27, 2026
52.90
54.40
52.30
52.30
52.23
740,073
Feb 26, 2026
53.40
54.00
52.70
52.70
52.63
846,571
Feb 25, 2026
53.60
54.30
53.00
54.00
53.93
1,166,369
Feb 24, 2026
53.40
54.00
53.00
53.50
53.43
6,577,540
Feb 23, 2026
54.00
54.50
53.39
54.00
53.93
640,038
Feb 20, 2026
54.40
54.40
53.70
54.40
54.33
767,898
Feb 19, 2026
54.00
54.40
53.60
54.20
54.13
695,988
Feb 18, 2026
53.60
54.40
52.60
54.30
54.23
751,066
Feb 17, 2026
53.70
54.50
53.40
54.30
54.23
670,440
Feb 16, 2026
54.50
54.50
54.10
54.20
54.13
407,822
Feb 13, 2026
54.80
54.80
53.60
54.30
54.23
844,797
Feb 12, 2026
56.00
56.00
53.60
54.20
54.13
780,045
Feb 11, 2026
55.60
56.70
54.30
54.40
54.33
833,575
Feb 10, 2026
55.80
56.70
55.50
55.60
55.53
1,484,462
Feb 9, 2026
55.70
56.70
55.00
56.70
56.62
497,928
Feb 6, 2026
55.40
55.40
53.90
55.00
54.93
481,171
Feb 5, 2026
55.00
55.60
53.70
55.00
54.93
486,719
Feb 4, 2026
53.60
56.30
53.60
55.00
54.93
1,006,371
Feb 3, 2026
55.00
55.00
54.03
55.00
54.93
809,720
Feb 2, 2026
53.80
54.90
53.70
54.20
54.13
589,065
Jan 30, 2026
55.00
55.00
53.70
54.20
54.13
466,101
Jan 29, 2026
54.00
54.80
54.00
54.00
53.93
618,485
Jan 28, 2026
54.10
55.00
53.70
54.50
54.43
763,803
Jan 27, 2026
54.00
55.50
53.70
54.50
54.43
972,425
Jan 26, 2026
55.00
55.00
53.00
53.90
53.83
1,304,324
Jan 23, 2026
53.40
54.00
52.40
53.40
53.33
1,106,000
Jan 22, 2026
52.60
55.80
52.50
53.80
53.73
501,193
Jan 21, 2026
52.80
53.80
52.40
52.40
52.33
776,619
Jan 20, 2026
53.10
56.20
53.03
53.20
53.13
1,387,039
Jan 19, 2026
53.70
54.10
53.50
53.60
53.53
747,063
Jan 16, 2026
53.00
56.40
52.70
53.80
53.73
661,739
Jan 15, 2026
55.00
55.00
53.00
53.50
53.43
772,695
Jan 14, 2026
53.30
55.30
52.90
52.90
52.83
619,189
Jan 13, 2026
53.60
56.50
53.30
53.50
53.43
1,972,012
Jan 12, 2026
54.30
56.50
53.50
53.80
53.73
481,563
Jan 9, 2026
53.40
55.40
53.40
53.80
53.73
650,304
Jan 8, 2026
54.20
55.20
53.30
53.60
53.53
704,788
Jan 7, 2026
54.50
54.70
53.94
54.20
54.13
980,672
Jan 6, 2026
55.00
56.00
54.50
54.80
54.73
1,054,907
Jan 5, 2026
55.00
57.90
54.99
55.50
55.43
941,050
Jan 2, 2026
54.10
57.00
54.00
54.50
54.43
377,910
Dec 31, 2025
54.80
55.30
54.80
55.30
55.23
720,027
Dec 30, 2025
54.30
57.00
54.30
54.90
54.83
205,993
Dec 29, 2025
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
54.30
55.60
54.30
55.00
54.93
1,491,867
Dec 24, 2025
55.70
56.90
54.10
55.50
55.42
312,530
Dec 23, 2025
54.00
57.00
54.00
55.00
54.92
495,119
Dec 22, 2025
55.30
56.90
54.10
54.70
54.62
536,675
Dec 19, 2025
53.50
55.90
53.50
55.00
54.92
743,188
Dec 18, 2025
55.20
55.50
54.18
54.70
54.62
1,272,513
Dec 17, 2025
54.20
55.50
52.40
55.00
54.92
1,970,917
Dec 16, 2025
52.90
54.40
52.30
54.20
54.12
2,172,141
Dec 15, 2025
56.00
57.00
50.60
53.90
53.82
4,321,455
Dec 12, 2025
59.70
60.10
59.60
60.00
59.91
2,207,996
Dec 11, 2025
60.90
61.00
59.60
59.70
59.61
859,028
Dec 10, 2025
62.60
62.82
61.01
61.10
61.01
773,741
Dec 9, 2025
64.00
64.00
62.60
63.00
62.91
1,599,808
Dec 8, 2025
64.00
64.50
63.30
63.80
63.71
7,754,326
Dec 5, 2025
64.50
64.50
63.40
64.00
63.91
2,272,298
Dec 4, 2025
63.40
64.10
62.80
63.60
63.51
1,609,920
Dec 3, 2025
62.70
63.80
62.50
63.60
63.51
2,382,586
Dec 2, 2025
62.60
63.00
62.30
62.60
62.51
1,724,294
Dec 1, 2025
63.00
63.70
62.30
62.90
62.81
2,774,679
Nov 28, 2025
63.40
63.90
63.10
63.60
63.51
261,860
Nov 27, 2025
62.30
63.90
62.30
63.60
63.51
2,417,995
Nov 26, 2025
62.00
63.00
61.90
63.00
62.91
537,359
Nov 25, 2025
62.00
62.80
61.00
62.60
62.51
2,267,251
Nov 24, 2025
61.20
62.60
60.60
62.20
62.11
1,318,615
Nov 21, 2025
61.00
62.20
60.70
61.70
61.61
513,050
Nov 20, 2025
61.40
61.80
60.60
61.20
61.11
1,728,380
Nov 19, 2025
60.80
61.20
60.10
61.10
61.01
1,369,950
Nov 18, 2025
60.50
61.30
60.30
61.10
61.01
321,737
Nov 17, 2025
60.80
61.70
60.30
61.50
61.41
1,275,560
Nov 14, 2025
60.50
61.40
60.00
60.50
60.41
926,888
Nov 13, 2025
60.50
61.50
60.20
61.00
60.91
1,065,537
Nov 12, 2025
61.10
61.60
60.50
60.50
60.41
601,632
Nov 11, 2025
60.30
61.20
60.30
60.90
60.81
1,319,568
Nov 10, 2025
60.80
61.90
60.00
60.80
60.71
787,184
Nov 7, 2025
60.50
62.00
60.00
60.70
60.61
9,594,792
Nov 6, 2025
61.20
62.00
60.00
60.30
60.21
828,558
Nov 5, 2025
60.50
61.50
60.20
60.80
60.71
819,806
Nov 4, 2025
60.80
61.00
60.20
60.80
60.71
717,162
Nov 3, 2025
63.00
63.00
59.28
60.50
60.41
3,494,737
Oct 31, 2025
62.80
63.60
62.30
63.00
62.91
843,627
Oct 30, 2025
62.50
62.90
62.00
62.90
62.81
1,789,912
