NRG Energy, Inc. (LON:0K4C)
London · Delayed Price · Currency is GBP · Price in USD 99.35
+0.56 (0.57%)
Sep 25, 2026, 5:11 PM GMT
LON:0K4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 98.00 | 100.00 | 97.91 | 99.49 | 99.49 | 0.71% | 869 |
| Sep 24, 2026 | 100.85 | 101.89 | 97.70 | 98.79 | 98.79 | -2.11% | 2,244 |
| Sep 23, 2026 | 103.01 | 104.60 | 100.00 | 100.92 | 100.92 | -1.92% | 9,234 |
| Sep 22, 2026 | 104.00 | 105.54 | 102.00 | 102.90 | 102.90 | 0.42% | 9,327 |
| Sep 21, 2026 | 103.03 | 108.20 | 101.30 | 102.47 | 102.47 | -2.50% | 1,878 |
| Sep 18, 2026 | 106.25 | 108.09 | 103.93 | 105.10 | 105.10 | -1.96% | 3,663 |
| Sep 17, 2026 | 109.10 | 111.24 | 106.41 | 107.20 | 107.20 | -1.30% | 1,250 |
| Sep 16, 2026 | 109.00 | 110.00 | 106.21 | 108.61 | 108.61 | 1.12% | 3,326 |
| Sep 15, 2026 | 108.48 | 110.43 | 105.28 | 107.41 | 107.41 | -1.00% | 1,435 |
| Sep 14, 2026 | 112.26 | 115.90 | 107.21 | 108.50 | 108.50 | -5.31% | 5,084 |
| Sep 11, 2026 | 113.69 | 115.00 | 111.88 | 114.58 | 114.58 | 1.88% | 625 |
| Sep 10, 2026 | 117.00 | 117.00 | 111.97 | 112.47 | 112.47 | -2.51% | 3,609 |
| Sep 9, 2026 | 119.99 | 122.39 | 115.33 | 115.37 | 115.37 | -4.83% | 1,569 |
| Sep 8, 2026 | 118.91 | 121.99 | 118.36 | 121.23 | 121.23 | 1.81% | 2,377 |
| Sep 4, 2026 | 112.16 | 119.15 | 111.00 | 119.08 | 119.08 | 6.13% | 6,977 |
| Sep 3, 2026 | 111.50 | 113.78 | 110.33 | 112.21 | 112.21 | 2.20% | 1,750 |
| Sep 2, 2026 | 110.00 | 112.20 | 108.10 | 109.79 | 109.79 | 0.27% | 1,289 |
| Sep 1, 2026 | 107.52 | 112.10 | 107.52 | 109.49 | 109.49 | 0.26% | 3,532 |
| Aug 31, 2026 | 114.00 | 114.00 | 108.66 | 109.21 | 109.21 | -2.11% | 7,348 |
| Aug 28, 2026 | 117.20 | 117.20 | 110.68 | 111.56 | 111.56 | -2.85% | 5,543 |
| Aug 27, 2026 | 117.00 | 119.83 | 113.34 | 114.83 | 114.83 | -1.41% | 1,482 |
| Aug 26, 2026 | 113.51 | 117.25 | 113.00 | 116.47 | 116.47 | 1.51% | 1,220 |
| Aug 25, 2026 | 112.50 | 118.94 | 111.02 | 114.74 | 114.74 | 2.36% | 1,139 |
| Aug 24, 2026 | 113.30 | 115.29 | 111.30 | 112.09 | 112.09 | -2.08% | 2,672 |
| Aug 21, 2026 | 118.55 | 118.55 | 114.00 | 114.47 | 114.47 | -1.83% | 1,160 |
| Aug 20, 2026 | 120.83 | 123.79 | 116.50 | 116.60 | 116.60 | -0.79% | 1,596 |
| Aug 19, 2026 | 116.10 | 118.80 | 115.00 | 117.53 | 117.53 | -0.33% | 2,305 |
| Aug 18, 2026 | 121.96 | 124.05 | 117.40 | 117.92 | 117.92 | -4.38% | 17,754 |
| Aug 17, 2026 | 128.53 | 130.00 | 121.52 | 123.32 | 123.32 | -1.09% | 1,459 |
| Aug 14, 2026 | 119.11 | 125.22 | 119.11 | 124.68 | 124.68 | 3.55% | 1,465 |
| Aug 13, 2026 | 124.00 | 124.00 | 117.98 | 120.41 | 120.41 | -0.70% | 2,961 |
| Aug 12, 2026 | 120.90 | 123.93 | 120.41 | 121.26 | 121.26 | 0.54% | 1,508 |
| Aug 11, 2026 | 122.40 | 122.55 | 118.74 | 120.61 | 120.61 | 0.08% | 719 |
| Aug 10, 2026 | 120.94 | 123.00 | 116.83 | 120.51 | 120.51 | -0.93% | 2,067 |
| Aug 7, 2026 | 123.50 | 123.50 | 118.50 | 121.64 | 121.64 | 0.92% | 1,310 |
| Aug 6, 2026 | 122.00 | 123.40 | 119.85 | 120.53 | 120.53 | -1.29% | 12,329 |
| Aug 5, 2026 | 117.50 | 124.70 | 117.00 | 122.11 | 122.11 | 5.71% | 3,749 |
| Aug 4, 2026 | 140.00 | 145.00 | 115.28 | 115.51 | 115.51 | -17.37% | 10,181 |
| Aug 3, 2026 | 133.00 | 140.50 | 131.88 | 139.79 | 139.79 | 4.83% | 1,879 |
| Jul 31, 2026 | 133.80 | 137.79 | 132.21 | 133.82 | 133.35 | 0.47% | 697 |
| Jul 30, 2026 | 125.99 | 135.50 | 125.76 | 133.19 | 132.72 | 5.75% | 5,692 |
| Jul 29, 2026 | 127.00 | 129.75 | 122.57 | 125.95 | 125.50 | -1.67% | 1,507 |
| Jul 28, 2026 | 136.00 | 136.50 | 127.16 | 128.09 | 127.64 | -6.70% | 2,983 |
| Jul 27, 2026 | 144.40 | 144.93 | 136.19 | 137.29 | 136.80 | -3.21% | 675 |
| Jul 24, 2026 | 144.00 | 145.46 | 140.36 | 141.85 | 141.35 | 1.36% | 262 |
| Jul 23, 2026 | 138.98 | 141.30 | 136.39 | 139.95 | 139.45 | 2.15% | 454 |
| Jul 22, 2026 | 131.57 | 138.05 | 130.50 | 137.00 | 136.51 | 2.51% | 927 |
| Jul 21, 2026 | 133.10 | 133.99 | 130.50 | 133.65 | 133.18 | 1.74% | 104 |
| Jul 20, 2026 | 129.24 | 132.00 | 129.17 | 131.37 | 130.90 | 1.07% | 724 |
| Jul 17, 2026 | 130.00 | 132.61 | 128.64 | 129.98 | 129.52 | -2.00% | 1,253 |