Skip to main content
logo
NRG Energy, Inc. (LON:0K4C)
London flag London · Delayed Price · Currency is GBP · Price in USD
148.45
+2.60 (1.78%)
Jun 26, 2026, 4:56 PM GMT

LON:0K4C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.00148.58143.44146.45146.450.42%703
Jun 25, 2026144.76147.33142.51145.84145.843.13%1,481
Jun 24, 2026137.66142.90136.98141.42141.422.22%3,095
Jun 23, 2026135.47139.50132.33138.35138.350.17%829
Jun 22, 2026131.16138.70131.16138.12138.120.47%524
Jun 18, 2026133.66140.76130.06137.48137.482.46%1,194
Jun 17, 2026131.99136.33131.07134.18134.18-0.10%265
Jun 16, 2026131.70135.32126.50134.32134.322.74%523
Jun 15, 2026129.28131.36126.68130.74130.742.53%385
Jun 12, 2026126.00128.25122.58127.52127.523.30%511
Jun 11, 2026121.00123.82118.84123.45123.451.83%663
Jun 10, 2026129.89131.40120.63121.23121.23-5.49%372
Jun 9, 2026127.97131.52125.61128.27128.270.02%654
Jun 8, 2026130.01131.34127.36128.24128.24-0.81%741
Jun 5, 2026132.55136.65128.89129.29129.29-2.22%174
Jun 4, 2026132.21135.47131.03132.23132.23-1.84%302
Jun 3, 2026133.02137.50132.20134.71134.710.55%1,851
Jun 2, 2026129.00136.11127.00133.97133.972.38%1,451
Jun 1, 2026133.03137.18127.29130.86130.86-3.26%749
May 29, 2026138.00139.00134.68135.28135.28-2.01%943
May 28, 2026138.05138.90132.67138.05138.050.12%3,947
May 27, 2026142.00142.00136.11137.89137.89-1.96%545
May 26, 2026140.00142.78137.51140.64140.641.28%1,923
May 22, 2026138.00139.77135.20138.86138.862.03%1,099
May 21, 2026134.46137.24132.00136.10136.102.29%933
May 20, 2026126.50133.18124.75133.05133.057.96%601
May 19, 2026126.50126.94121.36123.24123.24-1.63%12,790
May 18, 2026128.79131.58124.01125.28125.28-3.25%704
May 15, 2026134.72135.00129.40129.49129.49-2.27%3,697
May 14, 2026132.82133.17130.00132.50132.500.96%1,559
May 13, 2026139.37142.68129.43131.24131.24-4.27%9,494
May 12, 2026138.64140.56134.25137.09137.090.06%1,382
May 11, 2026138.11140.10134.17137.01137.01-1.99%1,425
May 8, 2026142.50149.00139.79139.79139.79-3.04%747
May 7, 2026150.64154.00142.68144.17144.17-4.78%1,806
May 6, 2026159.00161.15148.00151.40151.40-4.33%897
May 5, 2026155.00159.18152.56158.26158.262.61%2,376
May 4, 2026153.55157.83151.90154.24154.240.10%261
May 1, 2026157.76157.76150.83154.09154.090.46%57
Apr 30, 2026147.60154.44147.00153.86153.381.65%266
Apr 29, 2026156.81157.00150.85151.36150.89-2.45%177
Apr 28, 2026160.95165.00154.88155.16154.68-3.32%261
Apr 27, 2026158.25163.00154.35160.49159.990.84%636
Apr 24, 2026154.77159.44150.41159.15158.664.42%260
Apr 23, 2026149.00152.73148.96152.41151.941.15%418
Apr 22, 2026152.99153.06149.50150.67150.20-0.16%100
Apr 21, 2026157.32159.89149.76150.91150.44-5.33%3,676
Apr 20, 2026167.73170.27158.53159.40158.91-4.95%713
Apr 17, 2026169.56175.00165.37167.70167.180.10%121
Apr 16, 2026166.40170.95166.40167.53167.01-0.32%135