Entergy Corporation (LON:0IHP)
London · Delayed Price · Currency is GBP · Price in USD 105.47
-1.09 (-1.02%)
Sep 11, 2026, 4:37 PM GMT
LON:0IHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 113.34 | 115.18 | 111.33 | 115.05 | 114.37 | 2.58% | 673 |
| Jul 21, 2026 | 111.02 | 114.97 | 110.85 | 112.16 | 111.49 | -0.25% | 83 |
| Jul 20, 2026 | 114.02 | 116.97 | 112.05 | 112.44 | 111.77 | -0.84% | 93 |
| Jul 17, 2026 | 113.73 | 118.65 | 113.39 | 113.39 | 112.72 | -0.67% | 506 |
| Jul 16, 2026 | 117.00 | 117.00 | 111.15 | 114.15 | 113.47 | -0.31% | 196 |
| Jul 15, 2026 | 114.73 | 118.00 | 113.03 | 114.51 | 113.83 | -0.48% | 62 |
| Jul 14, 2026 | 115.35 | 116.49 | 114.34 | 115.06 | 114.38 | 0.01% | 428 |
| Jul 13, 2026 | 118.00 | 118.00 | 111.43 | 115.05 | 114.37 | 0.17% | 359 |
| Jul 10, 2026 | 113.07 | 117.00 | 112.77 | 114.85 | 114.17 | 0.30% | 55 |
| Jul 9, 2026 | 113.56 | 118.97 | 112.25 | 114.51 | 113.83 | 0.14% | 894 |
| Jul 8, 2026 | 115.97 | 120.00 | 114.07 | 114.35 | 113.67 | -0.88% | 338 |
| Jul 7, 2026 | 114.61 | 116.98 | 113.28 | 115.36 | 114.67 | 1.26% | 3,198 |
| Jul 6, 2026 | 115.10 | 115.90 | 113.39 | 113.93 | 113.25 | -0.31% | 1,414 |
| Jul 2, 2026 | 113.51 | 118.42 | 111.81 | 114.28 | 113.60 | 1.36% | 570 |
| Jul 1, 2026 | 116.00 | 116.00 | 111.72 | 112.75 | 112.08 | -2.68% | 1,378 |