Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 71.57
-0.05 (-0.07%)
Oct 7, 2026, 7:14 PM GMT
LON:0KS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 71.95 | 72.04 | 71.02 | 71.57 | 71.57 | -0.07% | 2,442 |
| Oct 6, 2026 | 69.35 | 71.62 | 67.77 | 71.62 | 71.62 | 4.30% | 872 |
| Oct 5, 2026 | 68.07 | 68.68 | 67.35 | 68.67 | 68.67 | 0.51% | 1,339 |
| Oct 2, 2026 | 68.57 | 69.54 | 66.91 | 68.32 | 68.32 | 0.83% | 32 |
| Oct 1, 2026 | 67.67 | 67.86 | 66.50 | 67.76 | 67.76 | 0.10% | 4,239 |
| Sep 30, 2026 | 68.35 | 68.35 | 67.49 | 67.69 | 67.69 | 0.42% | 1,494 |
| Sep 29, 2026 | 66.50 | 67.79 | 66.25 | 67.41 | 67.41 | 0.93% | 1,624 |
| Sep 28, 2026 | 67.99 | 67.99 | 66.44 | 66.79 | 66.79 | 0.21% | 1,360 |
| Sep 25, 2026 | 67.22 | 67.22 | 66.24 | 66.65 | 66.65 | -0.43% | 429 |
| Sep 24, 2026 | 67.00 | 67.76 | 66.73 | 66.94 | 66.94 | -1.20% | 24 |
| Sep 23, 2026 | 69.12 | 69.79 | 67.49 | 67.75 | 67.75 | -2.26% | 397 |
| Sep 22, 2026 | 69.01 | 70.15 | 69.00 | 69.32 | 69.32 | -0.50% | 1,868 |
| Sep 21, 2026 | 71.28 | 71.28 | 68.36 | 69.67 | 69.67 | -0.57% | 3,904 |
| Sep 18, 2026 | 71.85 | 71.85 | 69.97 | 70.07 | 70.07 | -1.13% | 2,328 |
| Sep 17, 2026 | 70.50 | 71.54 | 70.00 | 70.87 | 70.87 | 0.30% | 616 |
| Sep 16, 2026 | 70.30 | 70.99 | 70.23 | 70.66 | 70.66 | 0.53% | 524 |
| Sep 15, 2026 | 71.33 | 71.33 | 70.14 | 70.29 | 70.29 | -0.92% | 1,675 |
| Sep 14, 2026 | 72.94 | 73.93 | 70.88 | 70.94 | 70.94 | -2.38% | 743 |
| Sep 11, 2026 | 72.14 | 73.15 | 72.14 | 72.67 | 72.67 | 0.07% | 144 |
| Sep 10, 2026 | 72.34 | 74.05 | 72.00 | 72.62 | 72.62 | 0.61% | 36 |
| Sep 9, 2026 | 74.07 | 74.07 | 72.16 | 72.18 | 72.18 | -2.14% | 2,622 |
| Sep 8, 2026 | 74.04 | 74.66 | 72.00 | 74.43 | 73.76 | 0.70% | 2,338 |
| Sep 4, 2026 | 74.54 | 74.54 | 73.44 | 73.91 | 73.25 | -0.01% | 3,133 |
| Sep 3, 2026 | 73.00 | 73.96 | 73.00 | 73.92 | 73.25 | 0.46% | 349 |
| Sep 2, 2026 | 73.89 | 73.89 | 72.00 | 73.58 | 72.92 | 0.33% | 850 |
| Sep 1, 2026 | 73.06 | 74.10 | 72.70 | 73.34 | 72.68 | 0.14% | 1,015 |
| Aug 31, 2026 | 73.60 | 74.28 | 72.50 | 73.24 | 72.58 | 0.59% | 135 |
| Aug 28, 2026 | 73.18 | 74.32 | 72.81 | 72.81 | 72.16 | -0.79% | 841 |
| Aug 27, 2026 | 74.03 | 74.50 | 73.01 | 73.39 | 72.73 | -0.90% | 2,025 |
| Aug 26, 2026 | 73.00 | 74.40 | 73.00 | 74.06 | 73.39 | 0.60% | 408 |
| Aug 25, 2026 | 72.95 | 74.55 | 72.95 | 73.62 | 72.96 | 0.63% | 342 |
| Aug 24, 2026 | 74.00 | 74.00 | 72.11 | 73.16 | 72.50 | -0.22% | 1,924 |
| Aug 21, 2026 | 76.00 | 76.00 | 73.18 | 73.32 | 72.66 | -2.17% | 35,005 |
| Aug 20, 2026 | 75.93 | 75.93 | 74.71 | 74.95 | 74.28 | -0.77% | 24 |
| Aug 19, 2026 | 76.12 | 76.72 | 75.01 | 75.53 | 74.85 | -0.72% | 364 |
| Aug 18, 2026 | 75.17 | 76.59 | 75.17 | 76.08 | 75.40 | 0.79% | 1,111 |
| Aug 17, 2026 | 77.00 | 77.00 | 75.00 | 75.48 | 74.80 | -1.01% | 47 |
| Aug 14, 2026 | 76.28 | 77.03 | 75.40 | 76.25 | 75.56 | 0.62% | 112 |
| Aug 13, 2026 | 75.87 | 78.27 | 75.30 | 75.78 | 75.10 | -0.09% | 1,048 |
| Aug 12, 2026 | 74.93 | 76.03 | 74.85 | 75.85 | 75.17 | 0.84% | 1,545 |
| Aug 11, 2026 | 74.04 | 76.00 | 74.00 | 75.22 | 74.54 | 0.65% | 3,399 |
| Aug 10, 2026 | 75.32 | 76.96 | 74.00 | 74.74 | 74.06 | -1.53% | 1,218 |
| Aug 7, 2026 | 76.40 | 76.40 | 74.00 | 75.90 | 75.21 | 0.71% | 901 |
| Aug 6, 2026 | 74.79 | 76.49 | 74.00 | 75.36 | 74.68 | 0.19% | 1,943 |
| Aug 5, 2026 | 76.00 | 77.30 | 74.85 | 75.22 | 74.54 | -1.21% | 1,810 |
| Aug 4, 2026 | 75.77 | 76.50 | 74.69 | 76.14 | 75.46 | -0.25% | 56 |
| Aug 3, 2026 | 77.65 | 77.65 | 76.03 | 76.33 | 75.64 | -0.79% | 485 |
| Jul 31, 2026 | 75.03 | 81.13 | 75.03 | 76.94 | 76.25 | -0.80% | 34 |
| Jul 30, 2026 | 78.29 | 78.54 | 77.30 | 77.56 | 76.86 | -0.68% | 14 |
| Jul 29, 2026 | 79.73 | 79.73 | 77.98 | 78.09 | 77.39 | -1.80% | 31 |