Block Energy Plc (AIM:BLOE)
London
· Delayed Price · Currency is GBP · Price in GBX 0.9300
+0.0300 (3.33%)
Sep 17, 2025, 2:58 PM GMT+1
Block Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.95 | 1.00 | 0.86 | 0.90 | 0.90 | -5.26% | 1,162,505 |
| Sep 15, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 328,129 |
| Sep 12, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 5,531,422 |
| Sep 11, 2025 | 0.83 | 0.98 | 0.81 | 0.95 | 0.95 | 15.15% | 6,550,434 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -5.71% | 3,696,687 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.87 | 0.88 | 0.88 | -10.26% | 4,138,611 |
| Sep 8, 2025 | 1.02 | 1.10 | 0.95 | 0.98 | 0.98 | -4.41% | 2,414,802 |
| Sep 5, 2025 | 1.02 | 1.10 | 0.97 | 1.02 | 1.02 | - | 830,158 |
| Sep 4, 2025 | 0.93 | 1.20 | 0.92 | 1.02 | 1.02 | 20.00% | 17,927,967 |
| Sep 3, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 1,422,374 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.83 | 0.85 | 0.85 | -10.53% | 1,226,652 |
| Sep 1, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 690,726 |
| Aug 29, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | - | 1,847,949 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 430,841 |
| Aug 27, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | - | 803,367 |
| Aug 26, 2025 | 0.93 | 0.98 | 0.85 | 0.95 | 0.95 | 15.15% | 3,225,868 |
| Aug 22, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | - | 833,076 |
| Aug 21, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | - | 1,144,526 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 195,388 |
| Aug 19, 2025 | 0.82 | 0.90 | 0.81 | 0.85 | 0.85 | -2.86% | 455,186 |
| Aug 18, 2025 | 0.80 | 0.95 | 0.80 | 0.88 | 0.88 | - | 68,304 |
| Aug 15, 2025 | 0.90 | 0.95 | 0.82 | 0.88 | 0.88 | - | 736,847 |
| Aug 14, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | -2.78% | 1,300,000 |
| Aug 13, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 27,376 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | 2.86% | 286,241 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 222 |
| Aug 8, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | - | 123,727 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 6, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | - | 476,198 |
| Aug 5, 2025 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -2.78% | 2,701,899 |
| Aug 4, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 2.86% | 2,569 |
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 2.94% | 748,602 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 30, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 47,159 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 375,283 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | - | 693,088 |
| Jul 25, 2025 | 0.85 | 0.91 | 0.82 | 0.85 | 0.85 | 3.03% | 3,192,356 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | - | 612,450 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -10.81% | 3,587,112 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 529,105 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 43,010 |
| Jul 18, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 674,304 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 217,033 |
| Jul 16, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | - | 151,042 |
| Jul 15, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | - | 264,726 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 306,360 |
| Jul 11, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 355,566 |
| Jul 10, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 1,910,887 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 539,494 |
| Jul 8, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -2.63% | 592,970 |