ETR:MXUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.70	47.70	47.37	47.37	-	-0.23%	25
Sep 22, 2026	47.39	47.60	47.39	47.48	47.48	0.26%	2,652
Sep 21, 2026	47.19	47.35	47.19	47.35	47.35	1.18%	14
Sep 18, 2026	47.24	47.24	46.80	46.80	46.80	-1.13%	22
Sep 17, 2026	47.23	47.39	47.20	47.34	47.34	0.80%	617
Sep 16, 2026	46.95	46.99	46.95	46.96	46.96	0.65%	5
Sep 15, 2026	46.66	46.77	46.57	46.66	46.66	-0.43%	79
Sep 14, 2026	47.00	47.07	46.86	46.86	46.86	-0.72%	378
Sep 11, 2026	47.13	47.35	47.13	47.20	47.20	0.60%	1,684
Sep 10, 2026	47.33	47.33	46.92	46.92	46.92	-0.80%	-
Sep 9, 2026	47.77	47.77	47.21	47.30	47.30	-1.48%	3,915
Sep 8, 2026	47.87	48.01	47.85	48.01	48.01	-0.04%	1,249
Sep 7, 2026	47.98	48.03	47.92	48.03	48.03	0.03%	28
Sep 4, 2026	47.88	48.09	47.88	48.01	48.01	-0.06%	399
Sep 3, 2026	47.83	48.04	47.79	48.04	48.04	0.67%	2,838
Sep 2, 2026	47.79	47.79	47.55	47.72	47.72	-0.16%	2,324
Sep 1, 2026	48.13	48.13	47.77	47.80	47.80	-0.59%	200
Aug 31, 2026	48.45	48.46	48.08	48.08	48.08	-0.85%	24
Aug 28, 2026	48.54	48.55	48.49	48.49	48.49	0.48%	727
Aug 27, 2026	48.58	48.58	48.21	48.26	48.26	-0.57%	8,773
Aug 26, 2026	48.65	48.70	48.54	48.54	48.54	-0.05%	10
Aug 25, 2026	48.54	48.62	48.54	48.56	48.56	0.47%	1
Aug 24, 2026	48.34	48.39	48.32	48.34	48.34	-0.30%	29
Aug 21, 2026	48.16	48.48	48.16	48.48	48.48	0.80%	-
Aug 20, 2026	48.27	48.27	48.10	48.10	48.10	-0.24%	1
Aug 19, 2026	48.30	48.33	48.21	48.21	48.21	-0.14%	10
Aug 18, 2026	48.77	48.77	48.28	48.28	48.28	-0.91%	13
Aug 17, 2026	48.97	48.97	48.73	48.73	48.73	-0.13%	63
Aug 14, 2026	48.97	48.97	48.79	48.79	48.79	-0.26%	190
Aug 13, 2026	48.95	49.03	48.92	48.92	48.92	0.19%	-
Aug 12, 2026	48.96	49.01	48.82	48.82	48.82	-0.14%	8
Aug 11, 2026	48.96	48.96	48.89	48.89	48.89	0.07%	142
Aug 10, 2026	48.88	48.92	48.86	48.86	48.86	0.07%	56
Aug 7, 2026	48.80	48.97	48.74	48.82	48.82	0.31%	28
Aug 6, 2026	48.71	48.80	48.67	48.67	48.67	0.23%	10
Aug 5, 2026	48.76	48.76	48.55	48.56	48.56	0.03%	75
Aug 4, 2026	48.47	48.55	48.41	48.55	48.55	0.89%	-
Aug 3, 2026	48.03	48.20	47.98	48.12	48.12	0.70%	333
Jul 31, 2026	48.28	48.28	47.78	47.78	47.78	-0.20%	1
Jul 30, 2026	47.43	47.88	47.43	47.88	47.88	1.16%	-
Jul 29, 2026	47.69	47.69	47.33	47.33	47.33	-0.60%	41
Jul 28, 2026	47.53	47.61	47.44	47.61	47.61	0.26%	21
Jul 27, 2026	47.85	48.02	47.49	47.49	47.49	-0.46%	4,611
Jul 24, 2026	47.12	47.71	47.12	47.71	47.71	0.96%	155
Jul 23, 2026	47.45	47.45	47.25	47.25	47.25	-1.52%	5
Jul 22, 2026	47.38	47.98	47.38	47.98	47.98	0.86%	332
Jul 21, 2026	47.40	47.57	47.38	47.57	47.57	0.78%	41
Jul 20, 2026	47.25	47.36	47.20	47.20	47.20	-0.64%	1
Jul 17, 2026	47.19	47.51	47.19	47.51	47.51	-0.05%	100
Jul 16, 2026	47.59	47.59	47.23	47.53	47.53	-0.09%	419