1. Share Prices

  2. Block Energy PLC (BLOE)

0.83p-0.06 (-7.13%)10 Sep 2025, 15:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Block Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20250.97p0.98p0.87p0.88p3,602,179
Sep 8, 20251.02p1.10p0.91p0.97p2,414,802
Sep 5, 20251.02p1.10p0.97p1.02p807,472
Sep 4, 20250.93p1.25p0.92p1.02p17,721,752
Sep 3, 20250.85p0.90p0.82p0.85p1,422,374
Sep 2, 20250.95p0.95p0.82p0.85p1,226,652
Sep 1, 20250.95p1.00p0.90p0.95p690,726
Aug 29, 20250.95p0.96p0.92p0.95p1,691,174
Aug 28, 20250.95p0.95p0.91p0.95p230,952
Aug 27, 20250.95p0.96p0.91p0.95p803,367
Aug 26, 20250.90p0.97p0.85p0.95p3,125,868
Aug 22, 20250.82p0.85p0.81p0.82p572,366
Aug 21, 20250.82p0.85p0.82p0.82p944,526
Aug 20, 20250.85p0.90p0.80p0.82p145,388
Aug 19, 20250.88p0.90p0.81p0.85p455,175
Aug 18, 20250.88p0.95p0.80p0.88p61,989
Aug 15, 20250.88p0.95p0.82p0.88p714,575
Aug 14, 20250.90p0.85p0.83p0.88p795,128
Aug 13, 20250.90p0.87p0.87p0.90p13,688
Aug 12, 20250.90p0.95p0.85p0.90p263,701
Aug 11, 20250.88p0.90p0.90p0.88p111
Aug 8, 20250.88p0.90p0.85p0.88p117,727
Aug 6, 20250.88p0.87p0.85p0.88p417,009
Aug 5, 20250.90p0.92p0.85p0.88p2,701,899
Aug 4, 20250.90p0.95p0.85p0.90p2,511
Aug 1, 20250.85p0.90p0.89p0.88p627,506
Jul 30, 20250.85p0.90p0.90p0.85p47,159
Jul 29, 20250.85p0.90p0.85p0.85p375,283
Jul 28, 20250.85p0.91p0.84p0.85p648,348
Jul 25, 20250.82p0.91p0.82p0.85p3,192,356
Jul 24, 20250.82p0.85p0.82p0.82p502,960
Jul 23, 20250.93p0.90p0.81p0.82p3,569,112
Jul 22, 20250.93p0.94p0.90p0.93p429,105
Jul 21, 20250.93p0.93p0.93p0.93p21,505
Jul 18, 20250.93p0.93p0.90p0.93p352,152
Jul 17, 20250.93p0.90p0.90p0.93p215,833
Jul 16, 20250.93p0.95p0.90p0.93p151,042
Jul 15, 20250.93p0.95p0.90p0.93p261,289
Jul 14, 20250.93p0.90p0.90p0.93p306,360
Jul 11, 20250.93p0.94p0.93p0.93p335,566
Jul 10, 20250.93p0.94p0.90p0.93p1,890,887
Jul 9, 20250.93p0.94p0.92p0.93p514,494
Jul 8, 20250.95p0.95p0.90p0.93p592,970
Jul 7, 20250.95p0.95p0.92p0.95p284,770
Jul 4, 20250.95p0.95p0.92p0.95p101,650
Jul 3, 20250.95p0.99p0.92p0.95p471,367
Jul 2, 20250.95p0.95p0.95p0.95p225,937
Jul 1, 20250.95p0.96p0.90p0.95p339,107
Jun 30, 20250.95p1.00p0.91p0.95p1,433,037
Jun 27, 20250.95p1.00p0.91p0.95p286,016
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Close Brothers Group PLC484.603.02
Prudential PLC1,023.002.96
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,965.50-12.29
Goodwin PLC10,450.00-5.86
Vistry Group PLC580.20-3.91
Relx PLC3,350.00-3.82
Computacenter PLC2,332.90-3.36
Atalaya Mining Copper, S.A.543.00-3.04