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
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
26th Dec 2025 (Fri) 0.70 0.70 0.70 0.70 0
25th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 0
24th Dec 2025 (Wed) 0.80 0.80 0.70 0.70 4,497,827
23rd Dec 2025 (Tue) 0.80 0.80 0.80 0.80 894,852
22nd Dec 2025 (Mon) 0.80 0.80 0.80 0.80 2,879,713
19th Dec 2025 (Fri) 0.80 0.80 0.80 0.80 5,520,553
18th Dec 2025 (Thu) 0.80 0.80 0.80 0.80 1,158,815
17th Dec 2025 (Wed) 0.825 0.825 0.80 0.80 1,361,381
16th Dec 2025 (Tue) 0.825 0.83 0.825 0.825 727,013
15th Dec 2025 (Mon) 0.775 0.835 0.80 0.825 1,532,450
12th Dec 2025 (Fri) 0.75 0.775 0.765 0.775 581,283
11th Dec 2025 (Thu) 0.80 0.80 0.725 0.75 8,877,608
10th Dec 2025 (Wed) 0.85 0.83 0.80 0.80 3,744,362
9th Dec 2025 (Tue) 0.75 0.85 0.75 0.85 3,433,393
8th Dec 2025 (Mon) 0.725 0.925 0.71 0.825 38,843,395
5th Dec 2025 (Fri) 0.60 0.65 0.60 0.65 3,801,000
4th Dec 2025 (Thu) 0.65 0.65 0.60 0.60 2,830,213
3rd Dec 2025 (Wed) 0.70 0.70 0.65 0.65 4,858,730
2nd Dec 2025 (Tue) 0.65 0.70 0.65 0.70 3,490,876
1st Dec 2025 (Mon) 0.65 0.65 0.65 0.65 14
FTSE 100 Latest
Value10,223.54
Change51.78