Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 82.74
-0.18 (-0.22%)
At close: Aug 28, 2025
LON:0KS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 83.23 | 83.23 | 82.32 | 82.74 | 82.74 | -0.22% | 167 |
| Aug 27, 2025 | 83.49 | 83.57 | 82.92 | 82.92 | 82.92 | 0.31% | 20 |
| Aug 26, 2025 | 83.08 | 83.08 | 82.43 | 82.66 | 82.66 | -0.22% | 772 |
| Aug 25, 2025 | 83.97 | 83.97 | 82.85 | 82.85 | 82.85 | -1.20% | 29 |
| Aug 22, 2025 | 83.00 | 83.90 | 83.00 | 83.85 | 83.85 | 0.43% | 25 |
| Aug 21, 2025 | 84.57 | 85.46 | 83.50 | 83.50 | 83.50 | -1.99% | 87 |
| Aug 20, 2025 | 84.54 | 85.42 | 84.54 | 85.19 | 85.19 | 0.90% | 27 |
| Aug 19, 2025 | 84.64 | 84.64 | 84.02 | 84.43 | 84.43 | 0.18% | 63 |
| Aug 18, 2025 | 85.96 | 86.83 | 84.06 | 84.28 | 84.28 | -1.84% | 27,940 |
| Aug 15, 2025 | 86.25 | 86.74 | 85.39 | 85.86 | 85.86 | -1.19% | 194 |
| Aug 14, 2025 | 87.57 | 87.58 | 86.89 | 86.89 | 86.89 | -0.70% | 126 |
| Aug 13, 2025 | 88.25 | 88.76 | 87.51 | 87.51 | 87.51 | -0.73% | 308 |
| Aug 12, 2025 | 87.99 | 88.15 | 86.54 | 88.15 | 88.15 | 0.73% | 653 |
| Aug 11, 2025 | 87.98 | 87.98 | 87.44 | 87.51 | 87.51 | -0.11% | 5 |
| Aug 8, 2025 | 87.79 | 88.00 | 87.42 | 87.61 | 87.61 | 0.13% | 23 |
| Aug 7, 2025 | 84.89 | 87.50 | 84.89 | 87.50 | 87.50 | 0.51% | 84 |
| Aug 6, 2025 | 88.90 | 88.90 | 86.80 | 87.06 | 87.06 | -1.14% | 14 |
| Aug 5, 2025 | 90.75 | 90.75 | 87.24 | 88.06 | 88.06 | -2.79% | 741 |
| Aug 4, 2025 | 89.24 | 90.59 | 89.01 | 90.59 | 90.59 | 1.48% | 50 |
| Aug 1, 2025 | 89.51 | 89.96 | 88.63 | 89.27 | 89.27 | -0.40% | 198 |
| Jul 31, 2025 | 87.95 | 89.75 | 87.90 | 89.63 | 89.63 | 0.72% | 70 |
| Jul 30, 2025 | 88.58 | 89.14 | 88.43 | 88.99 | 88.99 | 1.03% | 148 |
| Jul 29, 2025 | 87.58 | 88.27 | 86.95 | 88.09 | 88.09 | 1.34% | 401 |
| Jul 28, 2025 | 87.04 | 87.39 | 86.58 | 86.92 | 86.92 | -0.39% | 324 |
| Jul 25, 2025 | 86.00 | 87.60 | 86.00 | 87.26 | 87.26 | 0.36% | 49 |
| Jul 24, 2025 | 86.18 | 87.05 | 85.94 | 86.95 | 86.95 | -0.51% | 225 |
| Jul 23, 2025 | 86.90 | 87.78 | 86.21 | 87.39 | 87.39 | 2.28% | 15 |
| Jul 22, 2025 | 85.00 | 85.44 | 84.41 | 85.44 | 85.44 | 0.60% | 2 |
| Jul 21, 2025 | 84.87 | 85.08 | 84.27 | 84.93 | 84.93 | 1.13% | 15 |
| Jul 18, 2025 | 83.11 | 84.67 | 82.73 | 83.98 | 83.98 | 1.21% | 155 |
| Jul 17, 2025 | 81.93 | 83.37 | 81.76 | 82.98 | 82.98 | 0.96% | 311 |
| Jul 16, 2025 | 81.24 | 82.19 | 81.20 | 82.19 | 82.19 | 0.02% | 442 |
| Jul 15, 2025 | 83.00 | 83.05 | 82.18 | 82.18 | 82.18 | -0.31% | 151 |
| Jul 14, 2025 | 81.98 | 82.86 | 81.98 | 82.43 | 82.43 | 0.78% | 10 |
| Jul 11, 2025 | 82.00 | 82.10 | 80.96 | 81.80 | 81.80 | -0.56% | 523 |
| Jul 10, 2025 | 81.25 | 82.26 | 80.68 | 82.26 | 82.26 | 1.83% | 226 |
| Jul 9, 2025 | 81.88 | 81.88 | 80.78 | 80.78 | 80.78 | -0.05% | 12 |
| Jul 8, 2025 | 81.74 | 81.96 | 80.82 | 80.82 | 80.82 | -1.76% | 60 |
| Jul 7, 2025 | 82.49 | 82.66 | 82.08 | 82.27 | 82.27 | 1.08% | 30,099 |
| Jul 3, 2025 | 81.22 | 81.83 | 80.66 | 81.39 | 81.39 | -0.13% | 39 |
| Jul 2, 2025 | 82.86 | 82.87 | 81.50 | 81.50 | 81.50 | -1.63% | 24,981 |
| Jul 1, 2025 | 83.90 | 84.15 | 82.83 | 82.85 | 82.85 | -1.19% | 215 |
| Jun 30, 2025 | 83.51 | 84.32 | 83.25 | 83.85 | 83.85 | 0.20% | 343 |
| Jun 27, 2025 | 83.14 | 83.70 | 82.66 | 83.68 | 83.68 | 1.37% | 8 |
| Jun 26, 2025 | 83.07 | 83.07 | 82.17 | 82.55 | 82.55 | -0.14% | 24 |
| Jun 25, 2025 | 82.79 | 82.79 | 82.37 | 82.67 | 82.67 | -0.47% | 416 |
| Jun 24, 2025 | 83.14 | 83.67 | 82.88 | 83.06 | 83.06 | 0.10% | 14 |
| Jun 23, 2025 | 82.83 | 83.20 | 82.16 | 82.98 | 82.98 | 1.38% | 293 |
| Jun 20, 2025 | 82.00 | 82.51 | 81.85 | 81.85 | 81.85 | -0.12% | 59 |
| Jun 18, 2025 | 80.95 | 81.95 | 80.95 | 81.95 | 81.95 | 1.50% | 18 |