Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 81.62
-1.96 (-2.35%)
At close: Oct 2, 2025
LON:0KS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.03 | 82.13 | 81.73 | 81.93 | 81.93 | 0.38% | 165 |
| Oct 2, 2025 | 83.12 | 83.12 | 81.62 | 81.62 | 81.62 | -2.35% | 508 |
| Oct 1, 2025 | 83.50 | 83.76 | 83.07 | 83.58 | 83.58 | 0.80% | 379 |
| Sep 30, 2025 | 83.14 | 83.39 | 82.63 | 82.92 | 82.92 | 0.46% | 14 |
| Sep 29, 2025 | 82.19 | 82.54 | 81.62 | 82.54 | 82.54 | 0.97% | 806 |
| Sep 26, 2025 | 81.73 | 82.15 | 81.03 | 81.75 | 81.75 | 0.22% | 156 |
| Sep 25, 2025 | 81.61 | 82.29 | 81.48 | 81.57 | 81.57 | -1.06% | 11 |
| Sep 24, 2025 | 82.32 | 82.61 | 81.93 | 82.44 | 82.44 | 1.12% | 338 |
| Sep 23, 2025 | 82.04 | 82.04 | 81.40 | 81.53 | 81.53 | 0.56% | 252 |
| Sep 22, 2025 | 81.75 | 81.75 | 80.75 | 81.08 | 81.08 | 0.02% | 180 |
| Sep 19, 2025 | 81.20 | 81.60 | 80.88 | 81.06 | 81.06 | -0.04% | 18 |
| Sep 18, 2025 | 80.38 | 81.09 | 80.38 | 81.09 | 81.09 | -0.28% | 12 |
| Sep 17, 2025 | 81.33 | 81.98 | 81.32 | 81.32 | 81.32 | -0.64% | 9 |
| Sep 16, 2025 | 82.99 | 82.99 | 81.85 | 81.85 | 81.85 | -1.57% | 1,085 |
| Sep 15, 2025 | 83.23 | 83.35 | 82.60 | 83.15 | 83.15 | 0.89% | 102 |
| Sep 12, 2025 | 82.05 | 82.76 | 81.58 | 82.42 | 82.42 | 0.84% | 17 |
| Sep 11, 2025 | 81.82 | 82.40 | 81.45 | 81.73 | 81.73 | 0.63% | 103 |
| Sep 10, 2025 | 80.38 | 81.24 | 80.00 | 81.22 | 81.22 | 1.63% | 309 |
| Sep 9, 2025 | 79.75 | 80.09 | 79.28 | 79.91 | 79.91 | -0.56% | 142 |
| Sep 8, 2025 | 81.17 | 81.19 | 80.07 | 80.36 | 79.73 | -0.53% | 556 |
| Sep 5, 2025 | 81.95 | 81.95 | 80.78 | 80.79 | 80.16 | -0.60% | 43 |
| Sep 4, 2025 | 82.07 | 82.14 | 81.18 | 81.28 | 80.64 | -0.37% | 293 |
| Sep 3, 2025 | 81.81 | 81.81 | 81.25 | 81.58 | 80.94 | 0.27% | 12 |
| Sep 2, 2025 | 82.07 | 82.12 | 81.36 | 81.36 | 80.72 | -1.38% | 182 |
| Aug 29, 2025 | 83.00 | 83.00 | 82.21 | 82.50 | 81.85 | -0.29% | 13 |
| Aug 28, 2025 | 83.23 | 83.23 | 82.32 | 82.74 | 82.09 | -0.22% | 167 |
| Aug 27, 2025 | 83.49 | 83.57 | 82.92 | 82.92 | 82.27 | 0.31% | 20 |
| Aug 26, 2025 | 83.08 | 83.08 | 82.43 | 82.66 | 82.01 | -0.22% | 772 |
| Aug 25, 2025 | 83.97 | 83.97 | 82.85 | 82.85 | 82.20 | -1.20% | 29 |
| Aug 22, 2025 | 83.00 | 83.90 | 83.00 | 83.85 | 83.19 | 0.43% | 25 |
| Aug 21, 2025 | 84.57 | 85.46 | 83.50 | 83.50 | 82.84 | -1.99% | 87 |
| Aug 20, 2025 | 84.54 | 85.42 | 84.54 | 85.19 | 84.52 | 0.90% | 27 |
| Aug 19, 2025 | 84.64 | 84.64 | 84.02 | 84.43 | 83.77 | 0.18% | 63 |
| Aug 18, 2025 | 85.96 | 86.83 | 84.06 | 84.28 | 83.62 | -1.84% | 27,940 |
| Aug 15, 2025 | 86.25 | 86.74 | 85.39 | 85.86 | 85.19 | -1.19% | 194 |
| Aug 14, 2025 | 87.57 | 87.58 | 86.89 | 86.89 | 86.21 | -0.70% | 126 |
| Aug 13, 2025 | 88.25 | 88.76 | 87.51 | 87.51 | 86.82 | -0.73% | 308 |
| Aug 12, 2025 | 87.99 | 88.15 | 86.54 | 88.15 | 87.46 | 0.73% | 653 |
| Aug 11, 2025 | 87.98 | 87.98 | 87.44 | 87.51 | 86.82 | -0.11% | 5 |
| Aug 8, 2025 | 87.79 | 88.00 | 87.42 | 87.61 | 86.92 | 0.13% | 23 |
| Aug 7, 2025 | 84.89 | 87.50 | 84.89 | 87.50 | 86.81 | 0.51% | 84 |
| Aug 6, 2025 | 88.90 | 88.90 | 86.80 | 87.06 | 86.38 | -1.14% | 14 |
| Aug 5, 2025 | 90.75 | 90.75 | 87.24 | 88.06 | 87.37 | -2.79% | 741 |
| Aug 4, 2025 | 89.24 | 90.59 | 89.01 | 90.59 | 89.88 | 1.48% | 50 |
| Aug 1, 2025 | 89.51 | 89.96 | 88.63 | 89.27 | 88.57 | -0.40% | 198 |
| Jul 31, 2025 | 87.95 | 89.75 | 87.90 | 89.63 | 88.93 | 0.72% | 70 |
| Jul 30, 2025 | 88.58 | 89.14 | 88.43 | 88.99 | 88.29 | 1.03% | 148 |
| Jul 29, 2025 | 87.58 | 88.27 | 86.95 | 88.09 | 87.39 | 1.34% | 401 |
| Jul 28, 2025 | 87.04 | 87.39 | 86.58 | 86.92 | 86.24 | -0.39% | 324 |
| Jul 25, 2025 | 86.00 | 87.60 | 86.00 | 87.26 | 86.57 | 0.36% | 49 |