Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 70.33
-0.61 (-0.86%)
Sep 15, 2026, 5:07 PM GMT
LON:0KS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 71.33 | 71.33 | 70.32 | 70.46 | - | -0.68% | 1,671 |
| 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 |
| Jul 28, 2026 | 79.82 | 80.93 | 78.23 | 79.52 | 78.80 | 0.58% | 678 |
| Jul 27, 2026 | 80.26 | 81.40 | 78.86 | 79.06 | 78.35 | -1.04% | 50 |
| Jul 24, 2026 | 77.04 | 80.97 | 77.04 | 79.89 | 79.17 | 0.31% | 1,332 |
| Jul 23, 2026 | 80.37 | 80.37 | 78.28 | 79.64 | 78.92 | 0.31% | 878 |
| Jul 22, 2026 | 77.00 | 81.00 | 77.00 | 79.39 | 78.68 | 2.74% | 526 |
| Jul 21, 2026 | 78.60 | 80.17 | 76.88 | 77.27 | 76.57 | -0.69% | 184 |
| Jul 20, 2026 | 77.03 | 81.20 | 76.27 | 77.81 | 77.11 | -1.48% | 165 |
| Jul 17, 2026 | 78.98 | 82.66 | 77.70 | 78.98 | 78.27 | -0.44% | 232 |
| Jul 16, 2026 | 81.19 | 81.19 | 77.90 | 79.33 | 78.62 | -1.49% | 52 |
| Jul 15, 2026 | 84.00 | 84.00 | 79.53 | 80.53 | 79.81 | -0.14% | 242 |
| Jul 14, 2026 | 80.24 | 81.61 | 80.21 | 80.64 | 79.91 | -0.70% | 72 |
| Jul 13, 2026 | 81.51 | 81.51 | 78.50 | 81.21 | 80.48 | 1.17% | 34 |
| Jul 10, 2026 | 79.57 | 81.90 | 78.39 | 80.27 | 79.55 | -0.43% | 1,161 |
| Jul 9, 2026 | 81.90 | 82.71 | 80.48 | 80.62 | 79.89 | -0.87% | 1,745 |
| Jul 8, 2026 | 84.65 | 84.65 | 79.67 | 81.33 | 80.60 | -0.72% | 1,242 |
| Jul 7, 2026 | 82.41 | 84.62 | 80.40 | 81.92 | 81.18 | 1.37% | 3,643 |