Public Service Enterprise Group Incorporated (LON:0KS2)
London · Delayed Price · Currency is GBP · Price in USD 73.29
+0.13 (0.18%)
Aug 25, 2026, 5:14 PM GMT
LON:0KS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 72.95 | 74.55 | 72.95 | 73.42 | 73.42 | 0.36% | 178 |
| Aug 24, 2026 | 74.00 | 74.00 | 72.11 | 73.16 | 73.16 | -0.22% | 1,924 |
| Aug 21, 2026 | 76.00 | 76.00 | 73.18 | 73.32 | 73.32 | -2.17% | 35,005 |
| Aug 20, 2026 | 75.93 | 75.93 | 74.71 | 74.95 | 74.95 | -0.77% | 24 |
| Aug 19, 2026 | 76.12 | 76.72 | 75.01 | 75.53 | 75.53 | -0.72% | 364 |
| Aug 18, 2026 | 75.17 | 76.59 | 75.17 | 76.08 | 76.08 | 0.79% | 1,111 |
| Aug 17, 2026 | 77.00 | 77.00 | 75.00 | 75.48 | 75.48 | -1.01% | 47 |
| Aug 14, 2026 | 76.28 | 77.03 | 75.40 | 76.25 | 76.25 | 0.62% | 112 |
| Aug 13, 2026 | 75.87 | 78.27 | 75.30 | 75.78 | 75.78 | -0.09% | 1,048 |
| Aug 12, 2026 | 74.93 | 76.03 | 74.85 | 75.85 | 75.85 | 0.84% | 1,545 |
| Aug 11, 2026 | 74.04 | 76.00 | 74.00 | 75.22 | 75.22 | 0.65% | 3,399 |
| Aug 10, 2026 | 75.32 | 76.96 | 74.00 | 74.74 | 74.74 | -1.53% | 1,218 |
| Aug 7, 2026 | 76.40 | 76.40 | 74.00 | 75.90 | 75.89 | 0.71% | 901 |
| Aug 6, 2026 | 74.79 | 76.49 | 74.00 | 75.36 | 75.36 | 0.19% | 1,943 |
| Aug 5, 2026 | 76.00 | 77.30 | 74.85 | 75.22 | 75.22 | -1.21% | 1,810 |
| Aug 4, 2026 | 75.77 | 76.50 | 74.69 | 76.14 | 76.14 | -0.25% | 56 |
| Aug 3, 2026 | 77.65 | 77.65 | 76.03 | 76.33 | 76.33 | -0.79% | 485 |
| Jul 31, 2026 | 75.03 | 81.13 | 75.03 | 76.94 | 76.94 | -0.80% | 34 |
| Jul 30, 2026 | 78.29 | 78.54 | 77.30 | 77.56 | 77.56 | -0.68% | 14 |
| Jul 29, 2026 | 79.73 | 79.73 | 77.98 | 78.09 | 78.09 | -1.80% | 31 |
| Jul 28, 2026 | 79.82 | 80.93 | 78.23 | 79.52 | 79.52 | 0.58% | 678 |
| Jul 27, 2026 | 80.26 | 81.40 | 78.86 | 79.06 | 79.06 | -1.04% | 50 |
| Jul 24, 2026 | 77.04 | 80.97 | 77.04 | 79.89 | 79.89 | 0.31% | 1,332 |
| Jul 23, 2026 | 80.37 | 80.37 | 78.28 | 79.64 | 79.64 | 0.31% | 878 |
| Jul 22, 2026 | 77.00 | 81.00 | 77.00 | 79.39 | 79.39 | 2.74% | 526 |
| Jul 21, 2026 | 78.60 | 80.17 | 76.88 | 77.27 | 77.27 | -0.69% | 184 |
| Jul 20, 2026 | 77.03 | 81.20 | 76.27 | 77.81 | 77.81 | -1.48% | 165 |
| Jul 17, 2026 | 78.98 | 82.66 | 77.70 | 78.98 | 78.98 | -0.44% | 232 |
| Jul 16, 2026 | 81.19 | 81.19 | 77.90 | 79.33 | 79.33 | -1.49% | 52 |
| Jul 15, 2026 | 84.00 | 84.00 | 79.53 | 80.53 | 80.53 | -0.14% | 242 |
| Jul 14, 2026 | 80.24 | 81.61 | 80.21 | 80.64 | 80.64 | -0.70% | 72 |
| Jul 13, 2026 | 81.51 | 81.51 | 78.50 | 81.21 | 81.21 | 1.17% | 34 |
| Jul 10, 2026 | 79.57 | 81.90 | 78.39 | 80.27 | 80.27 | -0.43% | 1,161 |
| Jul 9, 2026 | 81.90 | 82.71 | 80.48 | 80.62 | 80.62 | -0.87% | 1,745 |
| Jul 8, 2026 | 84.65 | 84.65 | 79.67 | 81.33 | 81.33 | -0.72% | 1,242 |
| Jul 7, 2026 | 82.41 | 84.62 | 80.40 | 81.92 | 81.92 | 1.37% | 3,643 |
| Jul 6, 2026 | 82.43 | 84.00 | 80.40 | 80.81 | 80.81 | -0.58% | 1,989 |
| Jul 2, 2026 | 81.42 | 81.42 | 77.73 | 81.28 | 81.28 | 0.88% | 3,755 |
| Jul 1, 2026 | 80.86 | 81.32 | 80.29 | 80.57 | 80.57 | -1.97% | 1,395 |
| Jun 30, 2026 | 81.96 | 85.00 | 81.09 | 82.19 | 82.19 | -0.60% | 873 |
| Jun 29, 2026 | 83.58 | 83.99 | 81.80 | 82.69 | 82.69 | -0.85% | 4,080 |
| Jun 26, 2026 | 82.25 | 85.56 | 81.69 | 83.40 | 83.40 | 1.47% | 1,442 |
| Jun 25, 2026 | 81.15 | 83.00 | 81.15 | 82.19 | 82.19 | 0.75% | 1,126 |
| Jun 24, 2026 | 81.05 | 82.51 | 81.05 | 81.58 | 81.58 | 0.07% | 1,766 |
| Jun 23, 2026 | 80.20 | 81.80 | 80.20 | 81.52 | 81.52 | 0.97% | 1,683 |
| Jun 22, 2026 | 79.80 | 82.00 | 79.25 | 80.74 | 80.74 | 1.18% | 722 |
| Jun 18, 2026 | 79.02 | 80.85 | 78.78 | 79.80 | 79.80 | 0.01% | 3,908 |
| Jun 17, 2026 | 80.90 | 81.18 | 79.79 | 79.79 | 79.79 | -1.55% | 51 |
| Jun 16, 2026 | 79.54 | 81.59 | 79.54 | 81.05 | 81.05 | 0.59% | 2,419 |
| Jun 15, 2026 | 83.01 | 83.01 | 78.59 | 80.57 | 80.57 | 1.31% | 154 |