Skip to main content
Block Energy Plc (AIM:BLOE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.101
-0.099 (-8.25%)
Apr 28, 2026, 4:03 PM GMT

Block Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.151.221.101.131.13-6.25%12,973,430
Apr 27, 20261.181.301.101.201.20-2,605,550
Apr 24, 20261.151.251.161.201.204.35%3,895,166
Apr 23, 20261.151.251.101.151.15-4.17%10,413,130
Apr 22, 20261.251.301.151.201.20-4.00%7,279,348
Apr 21, 20261.331.331.211.251.25-5.66%4,186,861
Apr 20, 20261.371.401.251.331.33-3.64%10,148,243
Apr 17, 20261.331.501.271.381.383.77%9,311,706
Apr 16, 20261.361.501.261.331.33-10.47%9,784,520
Apr 15, 20261.551.601.371.481.48-4.52%12,876,490
Apr 14, 20261.401.901.301.551.5516.98%63,318,490
Apr 13, 20261.331.401.251.331.33-1,501,017
Apr 10, 20261.201.401.101.331.3310.42%6,473,603
Apr 9, 20261.251.301.191.201.20-2,052,995
Apr 8, 20261.231.301.101.201.20-2.04%7,864,661
Apr 7, 20261.231.301.151.231.23-8,891,957
Apr 2, 20261.331.391.181.231.23-5.77%6,748,393
Apr 1, 20261.301.401.201.301.306.56%12,190,760
Mar 31, 20261.301.221.221.221.221.67%5,914,991
Mar 30, 20261.151.301.101.201.209.09%2,164,200
Mar 27, 20261.151.201.101.101.10-5,783,483
Mar 26, 20261.151.301.101.101.10-3.51%4,336,711
Mar 25, 20261.031.201.001.141.146.05%5,814,518
Mar 24, 20261.051.201.021.081.082.38%2,992,551
Mar 23, 20261.081.201.001.051.05-2.33%3,313,495
Mar 20, 20261.031.150.951.081.084.88%6,676,079
Mar 19, 20261.031.100.951.031.03-1,647,414
Mar 18, 20261.051.100.981.031.03-2.38%885,858
Mar 17, 20261.031.101.001.051.057.69%1,949,755
Mar 16, 20261.031.100.950.980.98-4.88%2,296,029
Mar 13, 20261.051.151.001.031.03-8.48%3,020,389
Mar 12, 20261.051.150.951.121.126.67%1,247,016
Mar 11, 20261.031.151.041.051.052.44%2,082,958
Mar 10, 20261.031.100.951.031.03-2,111,760
Mar 9, 20261.031.100.951.031.03-1,396,441
Mar 6, 20261.031.010.951.031.03-1,433,910
Mar 5, 20261.031.100.951.031.03-257,458
Mar 4, 20261.001.100.951.031.032.50%1,170,791
Mar 3, 20260.981.050.961.001.005.26%3,043,373
Mar 2, 20261.101.150.950.950.95-9.52%6,072,969
Feb 27, 20260.981.080.991.051.057.69%3,666,403
Feb 26, 20261.001.020.970.980.98-2.50%1,045,380
Feb 25, 20260.981.020.941.001.002.56%3,238,234
Feb 24, 20261.031.050.930.980.98-4.88%3,067,316
Feb 23, 20261.081.151.001.031.03-4.65%3,288,081
Feb 20, 20261.131.251.021.081.08-4.44%12,046,210
Feb 19, 20261.051.181.001.131.137.14%11,611,750
Feb 18, 20261.131.201.001.051.05-6.67%5,849,736
Feb 17, 20261.031.200.961.131.139.76%2,761,159
Feb 16, 20261.081.141.001.031.035.13%3,632,713
Feb 13, 20260.931.100.910.980.985.41%11,617,170
Feb 12, 20260.950.950.920.930.93-2.63%1,845,379
Feb 11, 20261.081.060.940.950.95-7.32%5,502,166
Feb 10, 20261.001.200.901.031.031.49%9,468,362
Feb 9, 20261.101.100.901.011.01-8.18%4,410,290
Feb 6, 20261.101.201.021.101.10-789,923
Feb 5, 20261.051.201.041.101.104.76%2,012,621
Feb 4, 20261.101.151.041.051.05-4.55%2,740,605
Feb 3, 20261.081.101.041.101.102.33%5,294,166
Feb 2, 20261.151.201.011.081.08-6.52%3,602,185
Jan 30, 20261.231.201.101.151.15-6.12%6,466,581
Jan 29, 20261.301.331.161.231.23-5.77%12,086,610
Jan 28, 20261.201.401.101.301.308.33%7,359,166
Jan 27, 20261.231.361.101.201.20-2.04%14,317,610
Jan 26, 20260.951.400.931.231.2326.29%47,825,010
Jan 23, 20260.901.000.880.970.977.78%14,253,380
Jan 22, 20260.850.940.870.900.905.88%11,077,440
Jan 21, 20260.900.950.830.850.85-5.56%8,208,338
Jan 20, 20260.801.000.810.900.9012.50%26,848,790
Jan 19, 20260.800.950.750.800.8014.29%19,404,890
Jan 16, 20260.700.750.690.700.70-40,754
Jan 15, 20260.700.700.650.700.70-4,773,663
Jan 14, 20260.700.700.680.700.70-561,400
Jan 13, 20260.680.750.650.700.703.70%3,225,866
Jan 12, 20260.650.730.650.680.683.85%6,806,860
Jan 9, 20260.680.700.630.650.65-8,787,208
Jan 8, 20260.750.720.600.650.65-13.33%33,650,520
Jan 7, 20260.750.800.720.750.75-375,413
Jan 6, 20260.750.800.780.750.75-343,591
Jan 5, 20260.750.800.720.750.75-708,141
Jan 2, 20260.750.800.720.750.75-385,141
Dec 31, 20250.750.800.700.750.75-4,562,663
Dec 30, 20250.700.790.720.750.757.14%5,176,127
Dec 29, 20250.700.750.650.700.70-10,287,060
Dec 24, 20250.800.750.700.700.70-12.50%4,497,827
Dec 23, 20250.800.800.750.800.80-894,852
Dec 22, 20250.800.790.750.800.80-2,879,713
Dec 19, 20250.800.790.750.800.80-5,520,553
Dec 18, 20250.800.850.770.800.80-1,158,815
Dec 17, 20250.830.900.750.800.80-3.03%1,361,381
Dec 16, 20250.830.850.750.830.83-727,013
Dec 15, 20250.780.900.740.830.836.45%1,532,450
Dec 12, 20250.750.800.700.780.783.33%581,283
Dec 11, 20250.800.800.720.750.75-6.25%8,877,608
Dec 10, 20250.850.830.750.800.80-5.88%3,744,362
Dec 9, 20250.830.850.750.850.853.03%3,433,393
Dec 8, 20250.730.950.700.830.8326.92%38,843,390
Dec 5, 20250.600.650.620.650.658.33%3,801,000
Dec 4, 20250.650.670.600.600.60-7.69%2,830,213
Dec 3, 20250.700.670.620.650.65-7.14%4,858,730