REN - Redes Energéticas Nacionais, SGPS, S.A. (LON:0KBT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.663
-0.012 (-0.34%)
At close: Nov 10, 2026
LON:0KBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.65 | 3.69 | 3.65 | 3.66 | 3.66 | -0.33% | 16,275 |
| Nov 9, 2026 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 1.38% | 118,456 |
| Nov 6, 2026 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.41% | 129,450 |
| Nov 5, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 26,461 |
| Nov 4, 2026 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | 1.12% | 1,361,112 |
| Nov 3, 2026 | 3.61 | 3.64 | 3.58 | 3.58 | 3.58 | -0.54% | 73,652 |
| Nov 2, 2026 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | -0.15% | 76,563 |
| Oct 30, 2026 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 0.42% | 2,416,669 |
| Oct 29, 2026 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | - | 6,750 |
| Oct 28, 2026 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | -0.14% | 1,418 |
| Oct 27, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | 1.27% | 6,233 |
| Oct 26, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.55 | 0.27% | 68,257 |
| Oct 23, 2026 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | 0.29% | 397,686 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.56% | 9,894 |
| Oct 21, 2026 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.28% | 3,407 |
| Oct 20, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | 3.56 | 0.42% | 232 |
| Oct 19, 2026 | 3.59 | 3.67 | 3.55 | 3.55 | 3.55 | -1.39% | 8,607 |
| Oct 16, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 1,678 |
| Oct 15, 2026 | 3.63 | 3.67 | 3.58 | 3.58 | 3.58 | -0.83% | 6,964 |
| Oct 14, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 0.84% | 74,883 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.42% | 896 |
| Oct 12, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 0.71% | 2,272 |
| Oct 9, 2026 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.42% | 4,334 |
| Oct 8, 2026 | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 20,339 |
| Oct 7, 2026 | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | -0.28% | 8,375 |
| Oct 6, 2026 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 1.00% | 1,882 |
| Oct 5, 2026 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -1.27% | 57,865 |
| Oct 2, 2026 | 3.55 | 3.59 | 3.55 | 3.55 | 3.55 | 0.28% | 11,682 |
| Oct 1, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | -0.70% | 15,521 |
| Sep 30, 2026 | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | - | 3,069 |
| Sep 29, 2026 | 3.56 | 3.60 | 3.56 | 3.57 | 3.57 | -0.28% | 118,203 |
| Sep 28, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | - | 71,890 |
| Sep 25, 2026 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 1.27% | 2,216 |
| Sep 24, 2026 | 3.52 | 3.57 | 3.51 | 3.53 | 3.53 | 0.14% | 612 |
| Sep 23, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -1.26% | 3,920 |
| Sep 22, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | - | 102,764 |
| Sep 21, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | 0.42% | 409 |
| Sep 18, 2026 | 3.56 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 30,053 |
| Sep 17, 2026 | 3.53 | 3.57 | 3.50 | 3.57 | 3.57 | 1.57% | 81,709 |
| Sep 16, 2026 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | 0.86% | 31,258 |
| Sep 15, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 1.16% | 39,299 |
| Sep 14, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.71% | 35,195 |
| Sep 11, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.43% | 125,525 |
| Sep 10, 2026 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 33,711 |
| Sep 9, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | 0.14% | 56,959 |
| Sep 8, 2026 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | - | 176,599 |
| Sep 7, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.29% | 21,413 |
| Sep 4, 2026 | 3.48 | 3.57 | 3.49 | 3.50 | 3.50 | 0.86% | 28,537 |
| Sep 3, 2026 | 3.49 | 3.51 | 3.43 | 3.47 | 3.47 | -0.29% | 77,734 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.43% | 46,338 |