Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 81.75
+0.30 (0.37%)
At close: Nov 24, 2025
LON:0KS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 82.01 | 82.57 | 80.54 | 81.75 | 81.75 | 0.37% | 39 |
| Nov 21, 2025 | 80.96 | 81.45 | 80.61 | 81.45 | 81.45 | -0.09% | 61 |
| Nov 20, 2025 | 81.66 | 82.95 | 81.06 | 81.52 | 81.52 | -0.11% | 113 |
| Nov 19, 2025 | 82.23 | 82.69 | 81.32 | 81.61 | 81.61 | -1.51% | 7 |
| Nov 18, 2025 | 82.25 | 83.21 | 81.03 | 82.86 | 82.86 | 0.73% | 260 |
| Nov 17, 2025 | 82.50 | 83.20 | 82.06 | 82.26 | 82.26 | -0.82% | 64 |
| Nov 14, 2025 | 82.10 | 83.19 | 82.10 | 82.94 | 82.94 | 0.16% | 15 |
| Nov 13, 2025 | 83.60 | 83.60 | 82.21 | 82.81 | 82.81 | -0.86% | 13 |
| Nov 12, 2025 | 83.30 | 83.83 | 83.17 | 83.53 | 83.53 | 0.02% | 66 |
| Nov 11, 2025 | 83.40 | 83.51 | 82.97 | 83.51 | 83.51 | -0.22% | 830 |
| Nov 10, 2025 | 83.00 | 83.73 | 83.00 | 83.69 | 83.69 | 1.66% | 116 |
| Nov 7, 2025 | 82.42 | 83.00 | 81.92 | 82.32 | 82.32 | 0.75% | 96 |
| Nov 6, 2025 | 80.47 | 82.57 | 80.24 | 81.71 | 81.71 | 1.95% | 128 |
| Nov 5, 2025 | 82.26 | 82.41 | 79.41 | 80.15 | 80.15 | -1.98% | 1,848 |
| Nov 4, 2025 | 80.96 | 81.79 | 80.26 | 81.77 | 81.77 | 0.15% | 614 |
| Nov 3, 2025 | 81.47 | 81.78 | 79.18 | 81.65 | 81.65 | 0.90% | 246 |
| Oct 31, 2025 | 80.59 | 80.92 | 79.71 | 80.92 | 80.92 | -0.14% | 15 |
| Oct 30, 2025 | 80.53 | 81.25 | 80.00 | 81.04 | 81.04 | 0.86% | 1,220 |
| Oct 29, 2025 | 81.78 | 81.78 | 80.35 | 80.35 | 80.35 | -1.51% | 190 |
| Oct 28, 2025 | 82.31 | 83.80 | 81.58 | 81.58 | 81.58 | -1.94% | 150 |
| Oct 27, 2025 | 83.05 | 83.52 | 82.65 | 83.20 | 83.20 | 0.30% | 2,041 |
| Oct 24, 2025 | 83.28 | 83.50 | 82.95 | 82.95 | 82.95 | -0.18% | 23 |
| Oct 23, 2025 | 83.67 | 84.15 | 82.67 | 83.10 | 83.10 | -1.14% | 141 |
| Oct 22, 2025 | 83.54 | 84.06 | 83.22 | 84.06 | 84.06 | 0.97% | 22 |
| Oct 21, 2025 | 84.83 | 84.83 | 83.25 | 83.25 | 83.25 | -2.41% | 49 |
| Oct 20, 2025 | 84.80 | 85.31 | 84.58 | 85.31 | 85.31 | 1.98% | 8 |
| Oct 17, 2025 | 84.39 | 84.42 | 83.54 | 83.65 | 83.65 | -0.90% | 22 |
| Oct 16, 2025 | 85.55 | 85.76 | 84.41 | 84.41 | 84.41 | -0.16% | 30 |
| Oct 15, 2025 | 85.06 | 85.06 | 83.84 | 84.55 | 84.55 | 1.94% | 58 |
| Oct 14, 2025 | 81.70 | 83.18 | 81.49 | 82.94 | 82.94 | 1.80% | 115 |
| Oct 13, 2025 | 79.80 | 81.64 | 79.80 | 81.47 | 81.47 | 0.18% | 31 |
| Oct 10, 2025 | 81.65 | 82.31 | 81.13 | 81.32 | 81.32 | -0.54% | 223 |
| Oct 9, 2025 | 81.27 | 82.86 | 81.27 | 81.76 | 81.76 | -0.31% | 172 |
| Oct 8, 2025 | 80.85 | 82.62 | 80.53 | 82.02 | 82.02 | 2.16% | 43 |
| Oct 7, 2025 | 82.35 | 82.66 | 80.28 | 80.28 | 80.28 | -0.90% | 392 |
| Oct 6, 2025 | 82.52 | 82.64 | 80.64 | 81.01 | 81.01 | -1.12% | 403 |
| 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 |