Entergy Corporation (LON:0IHP)
London · Delayed Price · Currency is GBP · Price in USD 99.36
-0.40 (-0.40%)
Oct 1, 2026, 5:06 PM GMT
LON:0IHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 97.00 | 101.63 | 97.00 | 99.22 | - | -0.54% | 852 |
| Sep 30, 2026 | 99.48 | 101.30 | 99.28 | 99.76 | 99.76 | 0.79% | 8,192 |
| Sep 29, 2026 | 98.56 | 99.34 | 97.00 | 98.98 | 98.98 | 1.14% | 1,812 |
| Sep 28, 2026 | 98.50 | 98.92 | 97.06 | 97.86 | 97.86 | -0.37% | 442 |
| Sep 25, 2026 | 98.25 | 98.38 | 97.14 | 98.22 | 98.22 | -0.41% | 20 |
| Sep 24, 2026 | 99.70 | 100.32 | 98.14 | 98.62 | 98.62 | -0.81% | 352 |
| Sep 23, 2026 | 100.70 | 101.95 | 99.09 | 99.43 | 99.43 | -2.12% | 155 |
| Sep 22, 2026 | 101.97 | 104.00 | 101.00 | 101.58 | 101.58 | -0.05% | 1,760 |
| Sep 21, 2026 | 102.00 | 103.00 | 100.00 | 101.63 | 101.63 | -0.46% | 885 |
| Sep 18, 2026 | 104.55 | 104.55 | 101.77 | 102.10 | 102.10 | -0.96% | 2,058 |
| Sep 17, 2026 | 101.94 | 105.43 | 101.94 | 103.09 | 103.09 | 0.21% | 268 |
| Sep 16, 2026 | 103.63 | 104.00 | 102.09 | 102.87 | 102.87 | -0.48% | 692 |
| Sep 15, 2026 | 103.22 | 104.80 | 102.42 | 103.37 | 103.37 | -0.55% | 248 |
| Sep 14, 2026 | 106.16 | 106.16 | 102.76 | 103.94 | 103.94 | -1.75% | 554 |
| Sep 11, 2026 | 107.49 | 107.49 | 104.99 | 105.79 | 105.79 | -0.72% | 96 |
| Sep 10, 2026 | 108.79 | 108.79 | 106.06 | 106.56 | 106.56 | -0.70% | 87 |
| Sep 9, 2026 | 110.70 | 110.70 | 106.90 | 107.31 | 107.31 | -1.30% | 1,251 |
| Sep 8, 2026 | 107.99 | 109.12 | 106.27 | 108.72 | 108.72 | 1.47% | 180 |
| Sep 4, 2026 | 106.99 | 108.43 | 106.36 | 107.15 | 107.15 | -1.18% | 473 |
| Sep 3, 2026 | 107.37 | 108.51 | 106.25 | 108.43 | 108.43 | 0.89% | 346 |
| Sep 2, 2026 | 106.17 | 107.87 | 105.70 | 107.47 | 107.47 | 0.88% | 393 |
| Sep 1, 2026 | 106.79 | 107.16 | 104.00 | 106.53 | 106.53 | 0.26% | 107 |
| Aug 31, 2026 | 105.24 | 106.50 | 103.92 | 106.25 | 106.25 | 0.57% | 50 |
| Aug 28, 2026 | 105.39 | 109.70 | 105.39 | 105.65 | 105.65 | -0.85% | 4,649 |
| Aug 27, 2026 | 106.84 | 108.11 | 104.31 | 106.56 | 106.56 | -0.55% | 498 |
| Aug 26, 2026 | 105.75 | 109.98 | 105.71 | 107.15 | 107.15 | 0.48% | 192 |
| Aug 25, 2026 | 108.00 | 108.00 | 105.17 | 106.64 | 106.64 | 1.10% | 479 |
| Aug 24, 2026 | 106.93 | 106.93 | 104.00 | 105.48 | 105.48 | 0.19% | 918 |
| Aug 21, 2026 | 107.85 | 108.80 | 105.10 | 105.28 | 105.28 | -2.46% | 99 |
| Aug 20, 2026 | 107.50 | 108.85 | 105.85 | 107.93 | 107.93 | -0.06% | 58 |
| Aug 19, 2026 | 107.11 | 109.28 | 107.10 | 107.99 | 107.99 | -0.47% | 86 |
| Aug 18, 2026 | 108.52 | 112.41 | 107.44 | 108.50 | 108.50 | 0.13% | 1,438 |
| Aug 17, 2026 | 110.00 | 110.30 | 107.00 | 108.36 | 108.36 | 0.44% | 74 |
| Aug 14, 2026 | 108.00 | 108.02 | 106.00 | 107.88 | 107.88 | 0.83% | 110 |
| Aug 13, 2026 | 107.85 | 107.85 | 106.78 | 106.99 | 106.99 | -0.15% | 42 |
| Aug 12, 2026 | 107.29 | 108.59 | 105.64 | 107.79 | 107.15 | 0.98% | 1,477 |
| Aug 11, 2026 | 105.15 | 106.87 | 104.71 | 106.74 | 106.10 | 0.87% | 4,487 |
| Aug 10, 2026 | 107.79 | 108.36 | 104.32 | 105.82 | 105.19 | -1.85% | 417 |
| Aug 7, 2026 | 105.99 | 108.33 | 105.59 | 107.82 | 107.18 | 1.76% | 881 |
| Aug 6, 2026 | 107.70 | 109.18 | 105.52 | 105.95 | 105.32 | -1.00% | 842 |
| Aug 5, 2026 | 108.57 | 112.00 | 106.15 | 107.02 | 106.38 | -1.64% | 1,467 |
| Aug 4, 2026 | 106.44 | 110.32 | 106.44 | 108.80 | 108.15 | 0.97% | 411 |
| Aug 3, 2026 | 109.00 | 110.00 | 106.30 | 107.76 | 107.12 | -0.47% | 1,792 |
| Jul 31, 2026 | 109.00 | 109.76 | 108.02 | 108.27 | 107.63 | -0.11% | 342 |
| Jul 30, 2026 | 107.79 | 109.98 | 107.50 | 108.39 | 107.75 | -0.70% | 34 |
| Jul 29, 2026 | 112.02 | 116.01 | 108.61 | 109.15 | 108.50 | -3.74% | 309 |
| Jul 28, 2026 | 116.82 | 116.82 | 113.00 | 113.39 | 112.72 | -0.26% | 199 |
| Jul 27, 2026 | 116.45 | 117.57 | 113.61 | 113.68 | 113.00 | -1.64% | 46 |
| Jul 24, 2026 | 115.92 | 116.99 | 114.91 | 115.57 | 114.88 | 0.05% | 706 |
| Jul 23, 2026 | 116.02 | 117.00 | 112.99 | 115.51 | 114.82 | 0.40% | 119 |