Skip to main content
logo
Engie SA (LON:0LD0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.87
+0.47 (1.65%)
At close: Apr 2, 2026

LON:0LD0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202628.1128.9728.1528.8728.871.65%230,747
Apr 1, 202627.7228.5427.7928.4028.402.49%424,379
Mar 31, 202627.9228.3327.2627.7127.713.16%273,235
Mar 30, 202626.9127.6526.8426.8626.860.11%353,849
Mar 27, 202628.0027.2826.3326.8326.83-0.37%1,822,234
Mar 26, 202626.8827.0426.6226.9326.93-0.74%1,701,202
Mar 25, 202627.7527.1526.8227.1327.133.00%4,651,123
Mar 24, 202626.5226.8126.2926.3426.34-0.30%485,092
Mar 23, 202626.0026.8525.9026.4226.42-0.34%1,169,514
Mar 20, 202628.3727.6426.5126.5126.51-2.47%470,391
Mar 19, 202627.5328.4127.1527.1827.18-2.02%4,294,138
Mar 18, 202628.2029.0027.5627.7427.74-1.67%3,889,991
Mar 17, 202627.7128.3327.7528.2128.211.69%4,281,378
Mar 16, 202626.8127.9627.3327.7427.740.43%200,895
Mar 13, 202628.0027.9727.0827.6227.621.10%3,337,225
Mar 12, 202627.0327.4126.4927.3227.321.37%10,138,130
Mar 11, 202627.0027.0526.6326.9526.95-0.85%5,682,714
Mar 10, 202626.9627.3626.7427.1827.185.64%10,389,980
Mar 9, 202625.6626.3425.4525.7325.73-2.28%8,397,825
Mar 6, 202626.2426.8126.0026.3326.33-0.72%279,713
Mar 5, 202627.1627.5226.5226.5226.52-2.79%5,271,384
Mar 4, 202626.8228.1826.9327.2827.280.85%13,515,800
Mar 3, 202628.0028.2026.6827.0527.05-5.42%8,054,002
Mar 2, 202627.9128.6027.7028.6028.60-1.14%1,329,336
Feb 27, 202628.5129.3928.6728.9328.93-2.69%1,068,959
Feb 26, 202628.9129.8828.9829.7329.7310.44%1,029,631
Feb 25, 202626.8927.6326.8326.9226.92-0.04%1,040,845
Feb 24, 202626.6527.0126.4926.9326.931.62%1,481,859
Feb 23, 202626.4126.6326.3426.5026.500.72%451,828
Feb 20, 202626.0027.0026.0026.3126.31-0.42%6,474,785
Feb 19, 202626.5527.0026.0026.4226.42-1.23%34,201
Feb 18, 202626.6227.0026.1026.7526.751.06%662,918
Feb 17, 202626.2927.0025.8326.4726.470.53%7,276
Feb 16, 202625.7126.3425.9026.3326.330.77%3,446,507
Feb 13, 202626.2926.3825.6326.1326.13-0.58%1,420,643
Feb 12, 202626.6726.7525.9226.2826.28-1.52%9,246,900
Feb 11, 202626.1527.0025.6926.6926.691.60%5,418,414
Feb 10, 202626.5326.2825.9126.2726.270.50%5,877,141
Feb 9, 202625.7226.1425.6326.1426.141.71%377,431
Feb 6, 202625.3725.9525.4325.7025.700.90%1,372,795
Feb 5, 202625.4525.7625.0725.4725.47-1.77%218,570
Feb 4, 202625.7326.1725.7025.9325.931.53%5,965,310
Feb 3, 202625.4925.5425.0625.5425.541.86%24,826
Feb 2, 202625.1425.4124.8925.0725.07-0.06%396,834
Jan 30, 202624.8725.2724.7925.0925.091.21%2,032,028
Jan 29, 202624.9124.9424.7124.7924.790.22%1,412,433
Jan 28, 202624.5924.8624.4624.7424.740.39%42,696
Jan 27, 202624.5724.6824.2224.6424.640.74%6,917,004
Jan 26, 202624.2024.5724.2024.4624.461.79%523,457
Jan 23, 202623.9424.1023.8724.0324.030.38%1,035,903