Edison International (LON:0IFJ)
London · Delayed Price · Currency is GBP · Price in USD 52.77
-0.15 (-0.28%)
Sep 25, 2026, 5:10 PM GMT
LON:0IFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.21 | 53.21 | 52.44 | 52.77 | 52.77 | -0.28% | 1,741 |
| Sep 24, 2026 | 53.51 | 54.45 | 52.44 | 52.92 | 52.92 | -1.78% | 3,765 |
| Sep 23, 2026 | 57.00 | 57.00 | 53.66 | 53.88 | 53.88 | -2.81% | 3,091 |
| Sep 22, 2026 | 54.70 | 55.99 | 54.09 | 55.44 | 55.44 | 0.43% | 1,696 |
| Sep 21, 2026 | 55.50 | 55.72 | 54.70 | 55.20 | 55.20 | -0.34% | 2,994 |
| Sep 18, 2026 | 55.50 | 56.50 | 54.85 | 55.39 | 55.39 | -1.06% | 1,477 |
| Sep 17, 2026 | 55.15 | 56.29 | 54.00 | 55.98 | 55.98 | 1.58% | 1,334 |
| Sep 16, 2026 | 54.15 | 55.95 | 54.15 | 55.11 | 55.11 | 0.25% | 1,588 |
| Sep 15, 2026 | 56.14 | 57.50 | 54.88 | 54.97 | 54.97 | -2.36% | 9,726 |
| Sep 14, 2026 | 56.20 | 57.57 | 56.00 | 56.30 | 56.30 | 0.11% | 1,233 |
| Sep 11, 2026 | 56.62 | 57.68 | 56.03 | 56.24 | 56.24 | -1.20% | 566 |
| Sep 10, 2026 | 57.17 | 58.57 | 56.68 | 56.93 | 56.93 | -2.50% | 3,235 |
| Sep 9, 2026 | 59.71 | 60.00 | 58.00 | 58.39 | 58.39 | -1.84% | 2,721 |
| Sep 8, 2026 | 56.99 | 59.61 | 56.48 | 59.48 | 59.48 | 6.14% | 5,001 |
| Sep 4, 2026 | 56.30 | 56.68 | 55.55 | 56.04 | 56.04 | -0.79% | 5,678 |
| Sep 3, 2026 | 55.48 | 56.78 | 54.82 | 56.48 | 56.48 | 1.59% | 23,648 |
| Sep 2, 2026 | 58.60 | 59.50 | 53.78 | 55.60 | 55.60 | -2.49% | 33,585 |
| Sep 1, 2026 | 54.77 | 57.33 | 52.52 | 57.02 | 57.02 | 6.74% | 39,670 |
| Aug 31, 2026 | 70.80 | 71.43 | 53.12 | 53.42 | 53.42 | -23.04% | 43,784 |
| Aug 28, 2026 | 74.00 | 74.99 | 69.22 | 69.41 | 69.41 | -6.00% | 19,286 |
| Aug 27, 2026 | 74.87 | 75.23 | 71.82 | 73.84 | 73.84 | -0.57% | 3,543 |
| Aug 26, 2026 | 74.78 | 75.00 | 73.00 | 74.26 | 74.26 | -0.13% | 161 |
| Aug 25, 2026 | 72.67 | 74.36 | 72.67 | 74.36 | 74.36 | 1.28% | 223 |
| Aug 24, 2026 | 72.57 | 73.52 | 71.00 | 73.42 | 73.42 | 1.94% | 6,694 |
| Aug 21, 2026 | 76.13 | 76.13 | 71.44 | 72.02 | 72.02 | -4.91% | 1,489 |
| Aug 20, 2026 | 73.44 | 75.89 | 72.50 | 75.74 | 75.74 | 3.48% | 653 |
| Aug 19, 2026 | 75.23 | 75.23 | 72.98 | 73.19 | 73.19 | -0.88% | 309 |
| Aug 18, 2026 | 70.50 | 74.24 | 70.50 | 73.84 | 73.84 | 2.58% | 1,099 |
| Aug 17, 2026 | 72.57 | 72.57 | 69.07 | 71.98 | 71.98 | 0.88% | 955 |
| Aug 14, 2026 | 71.01 | 71.47 | 69.65 | 71.35 | 71.35 | 2.62% | 303 |
| Aug 13, 2026 | 70.00 | 71.41 | 68.77 | 69.53 | 69.53 | 1.11% | 572 |
| Aug 12, 2026 | 71.29 | 71.29 | 68.71 | 68.77 | 68.77 | -0.72% | 3,112 |
| Aug 11, 2026 | 69.00 | 69.38 | 66.00 | 69.27 | 69.27 | 1.76% | 861 |
| Aug 10, 2026 | 69.59 | 70.00 | 67.58 | 68.07 | 68.07 | -0.87% | 363 |
| Aug 7, 2026 | 67.68 | 69.73 | 66.49 | 68.67 | 68.67 | 1.83% | 453 |
| Aug 6, 2026 | 68.66 | 69.73 | 67.40 | 67.43 | 67.43 | -1.13% | 2,959 |
| Aug 5, 2026 | 70.00 | 73.50 | 66.58 | 68.20 | 68.20 | -5.17% | 2,688 |
| Aug 4, 2026 | 72.17 | 72.43 | 70.79 | 71.92 | 71.92 | -0.12% | 943 |
| Aug 3, 2026 | 75.21 | 75.21 | 71.86 | 72.01 | 72.01 | -2.97% | 1,887 |
| Jul 31, 2026 | 76.87 | 81.00 | 73.87 | 74.22 | 74.22 | -5.28% | 858 |
| Jul 30, 2026 | 78.03 | 81.70 | 77.27 | 78.35 | 78.35 | -1.10% | 249 |
| Jul 29, 2026 | 82.45 | 82.45 | 79.04 | 79.22 | 79.22 | -1.30% | 468 |
| Jul 28, 2026 | 81.63 | 81.71 | 77.78 | 80.27 | 80.27 | 2.20% | 518 |
| Jul 27, 2026 | 79.73 | 81.88 | 78.35 | 78.54 | 78.54 | -1.47% | 583 |
| Jul 24, 2026 | 81.00 | 81.00 | 79.16 | 79.71 | 79.71 | -0.45% | 925 |
| Jul 23, 2026 | 80.39 | 81.70 | 79.17 | 80.07 | 80.07 | -0.68% | 353 |
| Jul 22, 2026 | 78.61 | 80.86 | 77.11 | 80.62 | 80.62 | 3.37% | 754 |
| Jul 21, 2026 | 77.92 | 78.46 | 76.42 | 77.99 | 77.99 | 0.70% | 10,268 |
| Jul 20, 2026 | 77.63 | 80.00 | 77.00 | 77.45 | 77.45 | 0.13% | 156 |
| Jul 17, 2026 | 78.00 | 80.00 | 76.99 | 77.35 | 77.35 | -0.44% | 254 |