Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Block Energy P. (BLOE) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 0.975 1.05 0.975 1.05 3,666,403
26th Feb 2026 (Thu) 1.00 1.00 0.975 0.975 1,045,380
25th Feb 2026 (Wed) 0.975 1.00 0.95 1.00 3,238,234
24th Feb 2026 (Tue) 1.025 1.025 0.975 0.975 3,067,316
23rd Feb 2026 (Mon) 1.075 1.075 1.025 1.025 3,288,081
20th Feb 2026 (Fri) 1.125 1.15 1.05 1.075 12,046,219
19th Feb 2026 (Thu) 1.05 1.125 1.05 1.125 11,611,752
18th Feb 2026 (Wed) 1.125 1.125 1.05 1.05 5,849,736
17th Feb 2026 (Tue) 1.025 1.125 1.025 1.125 2,761,159
16th Feb 2026 (Mon) 1.075 1.075 1.025 1.025 3,632,713
13th Feb 2026 (Fri) 0.925 1.05 0.925 0.975 11,617,171
12th Feb 2026 (Thu) 0.95 0.95 0.925 0.925 1,845,379
11th Feb 2026 (Wed) 1.075 1.075 0.95 0.95 5,502,166
10th Feb 2026 (Tue) 1.00 1.075 0.95 1.025 9,468,362
9th Feb 2026 (Mon) 1.10 1.01 1.00 1.01 4,410,290
6th Feb 2026 (Fri) 1.10 1.10 1.10 1.10 789,923
5th Feb 2026 (Thu) 1.05 1.10 1.05 1.10 2,012,621
4th Feb 2026 (Wed) 1.10 1.10 1.05 1.05 2,740,605
3rd Feb 2026 (Tue) 1.075 1.10 1.05 1.10 5,294,166
2nd Feb 2026 (Mon) 1.15 1.13 1.05 1.075 3,602,185
30th Jan 2026 (Fri) 1.225 1.225 1.15 1.15 6,466,581
29th Jan 2026 (Thu) 1.30 1.25 1.175 1.225 12,086,618
28th Jan 2026 (Wed) 1.20 1.30 1.20 1.30 7,359,166
27th Jan 2026 (Tue) 1.225 1.30 1.15 1.20 14,317,618
26th Jan 2026 (Mon) 0.95 1.40 0.95 1.225 47,825,010
23rd Jan 2026 (Fri) 0.90 0.97 0.90 0.97 14,253,388
22nd Jan 2026 (Thu) 0.85 0.90 0.85 0.90 11,077,441
21st Jan 2026 (Wed) 0.90 0.925 0.85 0.85 8,208,338
20th Jan 2026 (Tue) 0.80 0.95 0.90 0.90 26,848,792
19th Jan 2026 (Mon) 0.80 0.80 0.75 0.80 19,404,893
16th Jan 2026 (Fri) 0.70 0.70 0.70 0.70 40,754
15th Jan 2026 (Thu) 0.70 0.70 0.65 0.70 4,773,663
14th Jan 2026 (Wed) 0.70 0.70 0.70 0.70 561,400
13th Jan 2026 (Tue) 0.675 0.70 0.675 0.70 3,225,866
12th Jan 2026 (Mon) 0.65 0.70 0.675 0.675 6,806,860
9th Jan 2026 (Fri) 0.675 0.675 0.65 0.65 8,787,208
8th Jan 2026 (Thu) 0.75 0.675 0.625 0.65 33,650,523
7th Jan 2026 (Wed) 0.75 0.75 0.75 0.75 375,413
6th Jan 2026 (Tue) 0.75 0.75 0.75 0.75 343,591
5th Jan 2026 (Mon) 0.75 0.75 0.75 0.75 708,141
2nd Jan 2026 (Fri) 0.75 0.75 0.75 0.75 385,141
1st Jan 2026 (Thu) 0.75 0.75 0.75 0.75 0
31st Dec 2025 (Wed) 0.75 0.75 0.75 0.75 4,562,663
30th Dec 2025 (Tue) 0.70 0.75 0.72 0.75 5,176,127
29th Dec 2025 (Mon) 0.70 0.70 0.70 0.70 10,287,060
FTSE 100 Latest
Value10,910.55
Change63.85