Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 80.92
-0.12 (-0.14%)
At close: Oct 31, 2025
LON:0KS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |