CMS Energy Corporation (LON:0HR4)
London · Delayed Price · Currency is GBP · Price in USD 77.04
+0.71 (0.93%)
At close: Mar 27, 2026
LON:0HR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.91 | 77.91 | 75.50 | 76.63 | 76.63 | 0.39% | 414 |
| Mar 26, 2026 | 76.33 | 76.34 | 75.67 | 76.33 | 76.33 | 0.74% | 12,078 |
| Mar 25, 2026 | 76.33 | 77.50 | 75.44 | 75.77 | 75.77 | -0.04% | 118 |
| Mar 24, 2026 | 76.33 | 76.33 | 73.51 | 75.80 | 75.80 | 0.88% | 28 |
| Mar 23, 2026 | 76.64 | 77.11 | 73.46 | 75.14 | 75.14 | 0.18% | 2,566 |
| Mar 20, 2026 | 76.00 | 78.04 | 75.00 | 75.00 | 75.00 | -2.82% | 736 |
| Mar 19, 2026 | 76.00 | 78.94 | 76.00 | 77.18 | 77.18 | -0.21% | 271 |
| Mar 18, 2026 | 79.86 | 79.86 | 76.65 | 77.34 | 77.34 | -1.49% | 170 |
| Mar 17, 2026 | 79.06 | 80.37 | 76.62 | 78.51 | 78.51 | 0.45% | 10,553 |
| Mar 16, 2026 | 78.40 | 79.38 | 76.12 | 78.16 | 78.16 | 0.36% | 72 |
| Mar 13, 2026 | 77.66 | 78.09 | 76.78 | 77.88 | 77.88 | 0.97% | 131 |
| Mar 12, 2026 | 75.50 | 77.38 | 75.50 | 77.13 | 77.13 | 1.49% | 106 |
| Mar 11, 2026 | 77.46 | 77.46 | 75.83 | 76.00 | 76.00 | -1.58% | 594 |
| Mar 10, 2026 | 77.28 | 77.28 | 76.43 | 77.22 | 77.22 | 0.29% | 30 |
| Mar 9, 2026 | 78.50 | 78.50 | 76.49 | 77.00 | 77.00 | 0.02% | 81 |
| Mar 6, 2026 | 77.11 | 77.11 | 76.18 | 76.99 | 76.99 | -0.01% | 281 |
| Mar 5, 2026 | 78.12 | 78.55 | 76.75 | 76.99 | 76.99 | -1.51% | 691 |
| Mar 4, 2026 | 78.84 | 78.84 | 77.13 | 78.17 | 78.17 | 0.73% | 3 |
| Mar 3, 2026 | 77.34 | 77.94 | 76.19 | 77.60 | 77.60 | -0.54% | 346 |
| Mar 2, 2026 | 78.57 | 78.85 | 77.78 | 78.02 | 78.02 | -0.17% | 207 |
| Feb 27, 2026 | 78.05 | 78.27 | 76.25 | 78.15 | 78.15 | 1.23% | 196 |
| Feb 26, 2026 | 78.05 | 78.05 | 76.09 | 77.20 | 77.20 | 1.01% | 394 |
| Feb 25, 2026 | 77.54 | 78.00 | 75.80 | 76.43 | 76.43 | -0.10% | 1,558 |
| Feb 24, 2026 | 75.59 | 77.06 | 75.59 | 76.51 | 76.51 | 0.28% | 470 |
| Feb 23, 2026 | 76.61 | 76.79 | 74.08 | 76.29 | 76.29 | 0.38% | 991 |
| Feb 20, 2026 | 77.30 | 77.30 | 75.10 | 76.00 | 76.00 | 0.25% | 2,592 |
| Feb 19, 2026 | 75.78 | 76.17 | 74.44 | 75.81 | 75.81 | 1.02% | 165 |
| Feb 18, 2026 | 76.87 | 77.13 | 75.00 | 75.05 | 75.05 | -1.96% | 910 |
| Feb 17, 2026 | 77.73 | 77.73 | 75.38 | 76.55 | 76.55 | 0.17% | 4,285 |
| Feb 13, 2026 | 75.24 | 76.50 | 74.85 | 76.42 | 75.85 | 1.65% | 219 |
| Feb 12, 2026 | 74.87 | 75.18 | 74.65 | 75.18 | 74.62 | 1.58% | 33 |
| Feb 11, 2026 | 74.03 | 74.20 | 73.75 | 74.01 | 73.46 | -0.11% | 3 |
| Feb 10, 2026 | 73.05 | 74.09 | 72.93 | 74.09 | 73.54 | 2.65% | 29 |
| Feb 9, 2026 | 72.84 | 73.08 | 71.97 | 72.18 | 71.64 | -0.65% | 38 |
| Feb 6, 2026 | 72.21 | 73.90 | 72.21 | 72.65 | 72.11 | -0.99% | 117 |
| Feb 5, 2026 | 73.28 | 74.15 | 71.73 | 73.38 | 72.83 | 1.55% | 67 |
| Feb 4, 2026 | 71.87 | 72.67 | 71.87 | 72.26 | 71.72 | 0.99% | 1,124 |
| Feb 3, 2026 | 70.20 | 71.56 | 70.20 | 71.56 | 71.02 | 1.42% | 34 |
| Feb 2, 2026 | 71.00 | 72.00 | 70.55 | 70.55 | 70.02 | -0.84% | 17 |
| Jan 30, 2026 | 71.26 | 71.26 | 70.00 | 71.15 | 70.62 | 0.83% | 130 |
| Jan 29, 2026 | 72.51 | 72.67 | 70.56 | 70.56 | 70.04 | -2.32% | 830 |
| Jan 28, 2026 | 72.54 | 72.54 | 72.02 | 72.24 | 71.70 | 0.42% | 352 |
| Jan 27, 2026 | 71.40 | 72.53 | 71.34 | 71.94 | 71.40 | 0.91% | 14 |
| Jan 26, 2026 | 70.45 | 71.74 | 70.45 | 71.29 | 70.76 | 1.48% | 14 |
| Jan 23, 2026 | 70.00 | 71.30 | 70.00 | 70.25 | 69.73 | -1.78% | 83 |
| Jan 22, 2026 | 72.39 | 72.39 | 70.98 | 71.53 | 70.99 | -0.44% | 42 |
| Jan 21, 2026 | 71.35 | 72.14 | 71.35 | 71.84 | 71.30 | 0.76% | 10 |
| Jan 20, 2026 | 71.15 | 71.98 | 70.84 | 71.30 | 70.77 | -0.45% | 122 |
| Jan 16, 2026 | 71.71 | 71.72 | 70.79 | 71.63 | 71.09 | 0.85% | 1,091 |
| Jan 15, 2026 | 72.09 | 72.09 | 71.02 | 71.02 | 70.49 | 0.13% | 4 |