Skip to main content
logo
Engie SA (LON:0LD0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.97
-0.33 (-1.36%)
At close: Sep 11, 2026

LON:0LD0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202624.3924.4223.8524.1024.10-0.82%283,530
Sep 10, 202624.1724.4024.0724.3024.301.21%825,178
Sep 9, 202624.2524.6823.9524.0124.01-0.29%2,265,227
Sep 8, 202624.1724.1823.9524.0824.08-0.37%140,635
Sep 7, 202624.0224.2224.0024.1724.170.58%10,860
Sep 4, 202623.7424.0723.6224.0324.032.32%497,650
Sep 3, 202623.9324.0123.4023.4923.48-2.17%2,203,759
Sep 2, 202624.4724.6323.8924.0124.01-1.56%306,705
Sep 1, 202624.7824.9324.2124.3924.39-0.91%241,052
Aug 31, 202624.5324.8024.4724.6124.610.10%313,425
Aug 28, 202624.2224.5924.2024.5924.592.05%1,735,542
Aug 27, 202624.9725.0223.9024.0924.09-4.02%674,186
Aug 26, 202625.3225.3924.9325.1025.10-0.91%480,048
Aug 25, 202625.2025.4325.1625.3325.330.72%280,856
Aug 24, 202625.2325.3024.9725.1525.15-0.63%1,652,088
Aug 21, 202625.5625.7525.3125.3125.31-0.98%1,334,194
Aug 20, 202626.1125.6725.2525.5625.560.68%367,738
Aug 19, 202625.4525.8125.3225.3925.39-1.03%396,552
Aug 18, 202625.7125.7325.4425.6525.650.08%1,822,910
Aug 17, 202626.1425.9425.6225.6325.63-0.66%2,709,931
Aug 14, 202626.2826.2025.5825.8025.80-1.26%593,890
Aug 13, 202626.3326.2225.9126.1326.130.27%305,192
Aug 12, 202627.0026.5025.9326.0626.06-0.72%589,997
Aug 11, 202626.6526.6526.1726.2526.25-0.72%1,773,402
Aug 10, 202627.0026.8026.3526.4426.44-1.01%353,184
Aug 7, 202626.7126.7726.3726.7126.710.26%62,161
Aug 6, 202626.9726.6826.3526.6426.640.12%138,738
Aug 5, 202627.2627.1726.3626.6126.61-0.38%27,217
Aug 4, 202627.0627.4126.5426.7126.71-0.60%269,803
Aug 3, 202627.2027.1926.4026.8726.87-1.26%61,370
Jul 31, 202626.5527.5226.5727.2127.214.01%25,729
Jul 30, 202626.2026.5025.9826.1726.170.33%852,549
Jul 29, 202626.8126.5725.9426.0826.08-0.31%238,495
Jul 28, 202627.7127.2826.1626.1626.16-3.47%1,306,879
Jul 27, 202628.0027.9426.9627.1027.10-2.31%77,896
Jul 24, 202627.7127.8727.6127.7427.740.40%500,342
Jul 23, 202627.7127.8427.3927.6327.630.15%293,691
Jul 22, 202627.2527.8227.1027.5927.592.18%812,744
Jul 21, 202626.8927.2826.8327.0027.000.11%447,862
Jul 20, 202626.6227.0926.7726.9726.970.26%65,670
Jul 17, 202627.0027.1326.7326.9026.901.13%719,162
Jul 16, 202627.3527.5126.4626.6026.60-1.88%332,451
Jul 15, 202627.8427.9226.8427.1127.11-1.20%4,290
Jul 14, 202626.6027.5927.0727.4427.441.59%1,290,621
Jul 13, 202626.8827.1526.8627.0127.010.60%2,789
Jul 10, 202626.7927.0826.8026.8526.85-0.92%49,310
Jul 9, 202626.9127.2026.7927.1027.101.23%617,085
Jul 8, 202627.2827.8526.7026.7726.77-2.25%150,241
Jul 7, 202627.5527.8027.0027.3927.39-1.32%321,552
Jul 6, 202627.8028.3027.1927.7527.75-0.14%605,854