Edison International (LON:0IFJ)
London · Delayed Price · Currency is GBP · Price in USD 56.03
+0.37 (0.66%)
At close: Sep 17, 2025
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.05 | 56.46 | 55.57 | 56.03 | 56.03 | 0.66% | 342 |
| Sep 16, 2025 | 56.15 | 56.25 | 55.47 | 55.66 | 55.66 | -0.79% | 441 |
| Sep 15, 2025 | 56.70 | 56.89 | 55.99 | 56.11 | 56.11 | -0.13% | 382 |
| Sep 12, 2025 | 56.02 | 56.77 | 56.02 | 56.18 | 56.18 | 1.46% | 361 |
| Sep 11, 2025 | 55.50 | 56.80 | 55.36 | 55.37 | 55.37 | -0.74% | 518 |
| Sep 10, 2025 | 54.27 | 55.95 | 53.80 | 55.79 | 55.79 | 2.58% | 555 |
| Sep 9, 2025 | 53.29 | 54.63 | 52.67 | 54.38 | 54.38 | 1.72% | 2,975 |
| Sep 8, 2025 | 54.95 | 55.11 | 53.34 | 53.46 | 53.46 | -1.68% | 1,376 |
| Sep 5, 2025 | 54.70 | 54.84 | 54.20 | 54.37 | 54.37 | -0.15% | 644 |
| Sep 4, 2025 | 55.38 | 55.80 | 53.66 | 54.45 | 54.45 | -1.23% | 1,664 |
| Sep 3, 2025 | 55.81 | 56.39 | 55.09 | 55.13 | 55.13 | -0.14% | 413 |
| Sep 2, 2025 | 55.32 | 56.27 | 54.76 | 55.20 | 55.20 | -2.83% | 2,859 |
| Aug 29, 2025 | 54.81 | 57.30 | 54.78 | 56.81 | 56.81 | 3.63% | 1,111 |
| Aug 28, 2025 | 55.31 | 55.40 | 54.82 | 54.82 | 54.82 | -0.80% | 3,637 |
| Aug 27, 2025 | 54.95 | 55.45 | 54.85 | 55.26 | 55.26 | 1.01% | 149 |
| Aug 26, 2025 | 55.24 | 55.24 | 54.13 | 54.71 | 54.71 | -0.44% | 202 |
| Aug 25, 2025 | 56.97 | 56.97 | 54.71 | 54.95 | 54.95 | -0.63% | 270 |
| Aug 22, 2025 | 54.00 | 55.30 | 54.00 | 55.30 | 55.30 | 2.49% | 82 |
| Aug 21, 2025 | 56.00 | 56.15 | 53.50 | 53.96 | 53.96 | -3.63% | 1,402 |
| Aug 20, 2025 | 56.84 | 57.22 | 55.99 | 55.99 | 55.99 | -0.88% | 2,245 |
| Aug 19, 2025 | 55.90 | 56.93 | 55.62 | 56.49 | 56.49 | 0.94% | 1,197 |
| Aug 18, 2025 | 55.72 | 55.97 | 55.40 | 55.97 | 55.97 | 0.13% | 905 |
| Aug 15, 2025 | 56.75 | 56.75 | 55.71 | 55.89 | 55.89 | -0.21% | 653 |
| Aug 14, 2025 | 55.82 | 56.30 | 55.25 | 56.01 | 56.01 | 0.10% | 152 |
| Aug 13, 2025 | 55.90 | 56.15 | 55.62 | 55.96 | 55.96 | 0.82% | 4,608 |
| Aug 12, 2025 | 55.58 | 56.06 | 55.35 | 55.50 | 55.50 | 0.45% | 691 |
| Aug 11, 2025 | 54.28 | 55.28 | 54.00 | 55.25 | 55.25 | 3.86% | 893 |
| Aug 8, 2025 | 55.00 | 55.13 | 52.69 | 53.20 | 53.20 | -1.63% | 239 |
| Aug 7, 2025 | 55.00 | 55.26 | 54.08 | 54.08 | 54.08 | -2.43% | 303 |
| Aug 6, 2025 | 55.17 | 55.79 | 55.17 | 55.42 | 55.42 | 0.38% | 645 |
| Aug 5, 2025 | 55.82 | 55.96 | 54.79 | 55.21 | 55.21 | 1.92% | 1,515 |
| Aug 4, 2025 | 53.26 | 54.20 | 52.84 | 54.17 | 54.17 | 2.86% | 1,216 |
| Aug 1, 2025 | 52.69 | 52.76 | 51.57 | 52.66 | 52.66 | 2.16% | 2,012 |
| Jul 31, 2025 | 51.54 | 51.79 | 51.05 | 51.55 | 51.55 | -1.38% | 379 |
| Jul 30, 2025 | 52.40 | 52.91 | 52.21 | 52.27 | 52.27 | 0.49% | 478 |
| Jul 29, 2025 | 52.45 | 52.57 | 52.01 | 52.01 | 52.01 | -1.50% | 1,111 |
| Jul 28, 2025 | 52.94 | 52.94 | 52.38 | 52.81 | 52.81 | -0.12% | 2,352 |
| Jul 25, 2025 | 51.83 | 52.87 | 51.27 | 52.87 | 52.87 | 2.96% | 2,641 |
| Jul 24, 2025 | 52.32 | 52.32 | 51.31 | 51.35 | 51.35 | -1.56% | 272 |
| Jul 23, 2025 | 52.37 | 52.52 | 51.93 | 52.16 | 52.16 | 0.60% | 13,440 |
| Jul 22, 2025 | 51.00 | 51.92 | 51.00 | 51.85 | 51.85 | 1.20% | 1,726 |
| Jul 21, 2025 | 51.48 | 51.48 | 50.99 | 51.24 | 51.24 | 0.09% | 621 |
| Jul 18, 2025 | 51.36 | 51.71 | 51.02 | 51.19 | 51.19 | -0.16% | 354 |
| Jul 17, 2025 | 50.58 | 51.27 | 50.50 | 51.27 | 51.27 | 0.68% | 788 |
| Jul 16, 2025 | 50.71 | 51.14 | 50.47 | 50.93 | 50.93 | 1.20% | 1,379 |
| Jul 15, 2025 | 51.01 | 51.23 | 50.29 | 50.32 | 50.32 | -0.53% | 398 |
| Jul 14, 2025 | 50.96 | 51.07 | 50.59 | 50.59 | 50.59 | -0.33% | 1,511 |
| Jul 11, 2025 | 50.74 | 51.06 | 50.35 | 50.75 | 50.75 | -1.53% | 1,213 |
| Jul 10, 2025 | 50.58 | 51.54 | 50.19 | 51.54 | 51.54 | 2.16% | 733 |
| Jul 9, 2025 | 50.78 | 50.86 | 50.00 | 50.45 | 50.45 | 0.57% | 280 |