Pinnacle West Capital Corporation (LON:0KIT)
London · Delayed Price · Currency is GBP · Price in USD 98.29
+2.90 (3.04%)
Feb 12, 2026, 5:09 PM GMT
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 95.20 | 96.15 | 94.25 | 95.95 | 95.95 | 0.67% | 55 |
| Feb 10, 2026 | 93.94 | 95.31 | 92.01 | 95.31 | 95.31 | 2.55% | 39 |
| Feb 9, 2026 | 93.06 | 94.71 | 92.50 | 92.94 | 92.94 | -0.80% | 674 |
| Feb 6, 2026 | 95.44 | 95.69 | 93.69 | 93.69 | 93.69 | -0.85% | 103 |
| Feb 5, 2026 | 94.95 | 95.02 | 94.14 | 94.50 | 94.50 | -0.07% | 68 |
| Feb 4, 2026 | 94.35 | 94.86 | 92.98 | 94.56 | 94.56 | 1.52% | 72 |
| Feb 3, 2026 | 92.75 | 93.14 | 91.19 | 93.14 | 93.14 | 1.50% | 40 |
| Feb 2, 2026 | 93.27 | 93.84 | 91.76 | 91.76 | 91.76 | -0.82% | 28 |
| Jan 30, 2026 | 92.25 | 93.93 | 92.11 | 92.52 | 91.61 | 0.04% | 92 |
| Jan 29, 2026 | 94.22 | 94.47 | 92.49 | 92.49 | 91.58 | -2.34% | 630 |
| Jan 28, 2026 | 95.39 | 95.39 | 93.70 | 94.70 | 93.77 | 0.76% | 81 |
| Jan 27, 2026 | 92.37 | 93.99 | 92.37 | 93.99 | 93.07 | 1.07% | 23 |
| Jan 26, 2026 | 93.04 | 93.75 | 91.64 | 93.00 | 92.08 | 1.36% | 239 |
| Jan 23, 2026 | 92.31 | 92.71 | 91.20 | 91.75 | 90.85 | -1.09% | 93 |
| Jan 22, 2026 | 92.89 | 93.85 | 92.64 | 92.76 | 91.85 | -0.11% | 24 |
| Jan 21, 2026 | 93.87 | 94.05 | 92.76 | 92.86 | 91.95 | -0.03% | 37 |
| Jan 20, 2026 | 93.17 | 94.88 | 92.46 | 92.89 | 91.98 | -0.84% | 79 |
| Jan 16, 2026 | 92.70 | 93.71 | 92.00 | 93.68 | 92.76 | 0.08% | 35 |
| Jan 15, 2026 | 92.74 | 93.60 | 91.39 | 93.60 | 92.68 | 0.67% | 33 |
| Jan 14, 2026 | 90.91 | 92.98 | 90.91 | 92.98 | 92.07 | 3.25% | 24 |
| Jan 13, 2026 | 90.06 | 90.64 | 88.99 | 90.05 | 89.16 | 0.93% | 20 |
| Jan 12, 2026 | 89.88 | 89.88 | 88.79 | 89.22 | 88.34 | -0.35% | 18 |
| Jan 9, 2026 | 88.75 | 90.13 | 88.75 | 89.53 | 88.65 | 0.94% | 46 |
| Jan 8, 2026 | 88.07 | 88.71 | 86.62 | 88.70 | 87.83 | 0.02% | 13 |
| Jan 7, 2026 | 90.05 | 90.05 | 88.68 | 88.68 | 87.81 | 0.26% | 8 |
| Jan 6, 2026 | 88.44 | 88.45 | 86.44 | 88.45 | 87.58 | 1.78% | 57 |
| Jan 5, 2026 | 89.00 | 89.00 | 86.91 | 86.91 | 86.06 | -1.64% | 127 |
| Jan 2, 2026 | 89.15 | 89.15 | 87.65 | 88.36 | 87.49 | -0.62% | 16 |
| Dec 31, 2025 | 88.62 | 90.41 | 88.62 | 88.91 | 88.04 | -0.46% | 5 |
| Dec 30, 2025 | 88.86 | 90.39 | 88.86 | 89.32 | 88.44 | 0.08% | 20 |
| Dec 29, 2025 | 87.79 | 89.25 | 87.79 | 89.25 | 88.37 | 1.20% | 64 |
| Dec 24, 2025 | 88.32 | 88.32 | 87.47 | 88.19 | 87.32 | 0.60% | 2 |
| Dec 23, 2025 | 87.09 | 88.08 | 87.09 | 87.66 | 86.80 | 0.46% | 284 |
| Dec 22, 2025 | 86.44 | 88.30 | 86.44 | 87.26 | 86.40 | -0.39% | 10 |
| Dec 19, 2025 | 88.97 | 89.19 | 87.20 | 87.60 | 86.74 | -1.22% | 19 |
| Dec 18, 2025 | 89.23 | 89.23 | 88.64 | 88.68 | 87.81 | 0.07% | 4 |
| Dec 17, 2025 | 87.10 | 88.62 | 87.10 | 88.62 | 87.75 | 1.19% | 1,159 |
| Dec 16, 2025 | 88.21 | 88.21 | 87.45 | 87.58 | 86.72 | -0.18% | 13 |
| Dec 15, 2025 | 87.85 | 89.50 | 87.74 | 87.74 | 86.88 | 0.58% | 9 |
| Dec 12, 2025 | 87.75 | 87.75 | 86.14 | 87.23 | 86.37 | 0.03% | 21 |
| Dec 11, 2025 | 86.55 | 87.51 | 86.55 | 87.20 | 86.34 | 0.75% | 5 |
| Dec 10, 2025 | 86.36 | 87.74 | 86.36 | 86.55 | 85.70 | -0.96% | 7 |
| Dec 9, 2025 | 88.37 | 88.37 | 86.75 | 87.39 | 86.53 | -0.05% | 123 |
| Dec 8, 2025 | 86.96 | 87.95 | 86.83 | 87.43 | 86.57 | -0.86% | 442 |
| Dec 5, 2025 | 87.68 | 88.73 | 87.03 | 88.19 | 87.32 | -0.21% | 19 |
| Dec 4, 2025 | 88.71 | 89.26 | 88.03 | 88.38 | 87.51 | -0.08% | 55 |
| Dec 3, 2025 | 89.51 | 89.51 | 88.12 | 88.45 | 87.58 | -0.42% | 1,010 |
| Dec 2, 2025 | 89.39 | 89.95 | 88.75 | 88.82 | 87.95 | -0.99% | 439 |
| Dec 1, 2025 | 90.07 | 90.38 | 89.46 | 89.71 | 88.83 | -1.03% | 17 |
| Nov 28, 2025 | 90.73 | 91.14 | 89.78 | 90.64 | 89.75 | 0.15% | 25 |