Exelon Corporation (LON:0IJN)
London · Delayed Price · Currency is GBP · Price in USD 45.53
+0.73 (1.62%)
At close: Oct 3, 2025
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.90 | 45.53 | 44.90 | 45.53 | 45.53 | 1.62% | 1,178 |
| Oct 2, 2025 | 44.82 | 45.10 | 44.60 | 44.81 | 44.81 | -0.94% | 393 |
| Oct 1, 2025 | 44.92 | 45.56 | 44.92 | 45.23 | 45.23 | 0.98% | 686 |
| Sep 30, 2025 | 44.31 | 44.79 | 44.31 | 44.79 | 44.79 | 1.88% | 449 |
| Sep 29, 2025 | 44.00 | 44.00 | 43.55 | 43.97 | 43.97 | 0.10% | 1,378 |
| Sep 26, 2025 | 43.88 | 44.32 | 43.86 | 43.92 | 43.92 | 0.08% | 1,834 |
| Sep 25, 2025 | 44.47 | 44.65 | 43.89 | 43.89 | 43.89 | -1.23% | 28,841 |
| Sep 24, 2025 | 44.27 | 44.46 | 44.16 | 44.43 | 44.43 | 1.42% | 2,312 |
| Sep 23, 2025 | 43.38 | 43.82 | 43.25 | 43.81 | 43.81 | 1.11% | 434 |
| Sep 22, 2025 | 43.39 | 43.53 | 43.26 | 43.33 | 43.33 | 0.21% | 504 |
| Sep 19, 2025 | 43.14 | 43.24 | 42.92 | 43.24 | 43.24 | -0.18% | 744 |
| Sep 18, 2025 | 42.94 | 43.32 | 42.61 | 43.32 | 43.32 | 0.74% | 412 |
| Sep 17, 2025 | 42.87 | 43.26 | 42.81 | 43.00 | 43.00 | -1.19% | 769 |
| Sep 16, 2025 | 43.40 | 43.52 | 43.23 | 43.52 | 43.52 | 0.03% | 64 |
| Sep 15, 2025 | 43.22 | 43.51 | 43.18 | 43.51 | 43.51 | 0.33% | 536 |
| Sep 12, 2025 | 43.37 | 43.58 | 43.22 | 43.36 | 43.36 | 0.14% | 222 |
| Sep 11, 2025 | 43.26 | 43.32 | 43.13 | 43.30 | 43.30 | 0.10% | 767 |
| Sep 10, 2025 | 43.79 | 44.01 | 42.91 | 43.26 | 43.26 | 0.11% | 443 |
| Sep 9, 2025 | 42.89 | 43.29 | 42.86 | 43.21 | 43.21 | 0.16% | 60 |
| Sep 8, 2025 | 43.96 | 43.97 | 43.10 | 43.14 | 43.14 | -0.29% | 289 |
| Sep 5, 2025 | 43.39 | 43.67 | 43.21 | 43.27 | 43.27 | 0.12% | 1,570 |
| Sep 4, 2025 | 43.80 | 43.84 | 43.16 | 43.21 | 43.21 | 0.47% | 3,640 |
| Sep 3, 2025 | 43.36 | 43.58 | 42.93 | 43.01 | 43.01 | -0.90% | 5,040 |
| Sep 2, 2025 | 44.23 | 44.23 | 43.30 | 43.40 | 43.40 | -0.79% | 38,889 |
| Aug 29, 2025 | 43.72 | 43.84 | 43.68 | 43.75 | 43.75 | -0.53% | 1,913 |
| Aug 28, 2025 | 44.20 | 44.23 | 43.91 | 43.98 | 43.98 | -0.97% | 149 |
| Aug 27, 2025 | 44.49 | 44.50 | 44.21 | 44.41 | 44.41 | -0.01% | 2,180 |
| Aug 26, 2025 | 44.59 | 44.79 | 44.29 | 44.42 | 44.42 | -0.78% | 5,402 |
| Aug 25, 2025 | 44.85 | 44.88 | 44.68 | 44.77 | 44.77 | -0.32% | 571 |
| Aug 22, 2025 | 45.01 | 45.03 | 44.60 | 44.91 | 44.91 | 0.70% | 332 |
| Aug 21, 2025 | 44.80 | 45.01 | 44.60 | 44.60 | 44.60 | -0.58% | 2,357 |
| Aug 20, 2025 | 44.92 | 45.44 | 44.77 | 44.86 | 44.86 | 0.54% | 18,120 |
| Aug 19, 2025 | 44.02 | 44.62 | 44.00 | 44.62 | 44.62 | 1.53% | 4,448 |
| Aug 18, 2025 | 44.22 | 44.67 | 43.95 | 43.95 | 43.95 | -1.83% | 5,257 |
| Aug 15, 2025 | 44.63 | 44.83 | 44.43 | 44.77 | 44.77 | -0.32% | 876 |
| Aug 14, 2025 | 45.15 | 45.19 | 44.90 | 44.91 | 44.91 | 0.04% | 10,527 |
| Aug 13, 2025 | 44.62 | 44.93 | 44.55 | 44.90 | 44.90 | 1.42% | 541 |
| Aug 12, 2025 | 44.65 | 44.79 | 44.12 | 44.27 | 44.27 | -1.00% | 647 |
| Aug 11, 2025 | 44.91 | 45.13 | 44.64 | 44.71 | 44.71 | -1.36% | 683 |
| Aug 8, 2025 | 45.65 | 45.77 | 45.28 | 45.33 | 44.93 | -0.52% | 1,363 |
| Aug 7, 2025 | 45.16 | 45.58 | 45.01 | 45.57 | 45.16 | 1.18% | 1,931 |
| Aug 6, 2025 | 44.72 | 45.34 | 44.56 | 45.04 | 44.64 | 0.39% | 1,581 |
| Aug 5, 2025 | 45.08 | 45.31 | 44.80 | 44.86 | 44.46 | -0.86% | 5,125 |
| Aug 4, 2025 | 45.24 | 45.28 | 44.50 | 45.25 | 44.85 | 1.31% | 22,206 |
| Aug 1, 2025 | 45.15 | 45.37 | 44.45 | 44.67 | 44.27 | -0.09% | 1,797 |
| Jul 31, 2025 | 43.13 | 44.85 | 43.13 | 44.71 | 44.31 | 0.46% | 693 |
| Jul 30, 2025 | 44.35 | 44.50 | 44.32 | 44.50 | 44.11 | 1.06% | 257 |
| Jul 29, 2025 | 43.58 | 44.22 | 43.42 | 44.04 | 43.65 | 1.10% | 1,626 |
| Jul 28, 2025 | 44.18 | 44.18 | 43.40 | 43.56 | 43.17 | -0.97% | 1,218 |
| Jul 25, 2025 | 43.85 | 43.98 | 43.66 | 43.98 | 43.59 | 0.18% | 107 |