Skip to main content
logo
Engie SA (LON:0LD0)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
22.77
-0.34 (-1.49%)
At close: Oct 23, 2026

LON:0LD0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.2323.2422.4522.7722.77-1.49%252,271
Oct 22, 202623.1723.2022.7823.1123.110.92%298,480
Oct 21, 202622.9123.2022.8322.9022.900.31%1,701,221
Oct 20, 202622.7622.9022.5622.8322.830.26%1,091,977
Oct 19, 202623.2523.3022.7022.7722.77-2.78%2,213,510
Oct 16, 202623.1823.5023.1123.4223.420.09%2,071,691
Oct 15, 202623.3623.7123.2123.4023.400.43%3,278,072
Oct 14, 202623.1323.5322.9523.3023.301.21%3,872,745
Oct 13, 202623.0223.4822.9623.0223.020.36%1,526,470
Oct 12, 202622.8923.0622.6922.9422.940.84%1,311,763
Oct 9, 202622.9823.0322.6922.7522.750.18%305,676
Oct 8, 202622.5922.9522.5222.7122.710.04%285,215
Oct 7, 202623.4923.4922.5722.7022.70-3.28%1,189,305
Oct 6, 202622.9323.4922.9023.4723.472.94%176,115
Oct 5, 202622.7622.9222.6322.8022.800.09%385,207
Oct 2, 202622.6122.8422.4022.7822.781.15%352,902
Oct 1, 202622.6822.8122.2722.5222.52-1.01%501,777
Sep 30, 202623.0523.2122.6022.7522.75-1.17%159,218
Sep 29, 202623.1823.2022.7723.0223.02-0.99%4,907,165
Sep 28, 202623.5123.5723.2023.2523.25-0.51%211,759
Sep 25, 202623.3623.5523.1723.3723.37-0.04%5,162,805
Sep 24, 202623.5223.6023.3023.3823.38-0.93%5,798,442
Sep 23, 202623.7723.9323.5823.6023.60-0.84%91,392
Sep 22, 202623.8624.1023.6223.8023.800.85%1,266,471
Sep 21, 202623.9123.9523.4623.6023.60-1.79%1,775,302
Sep 18, 202624.1624.2123.6324.0324.03-0.91%8,047,501
Sep 17, 202624.0424.3123.8424.2524.251.59%361,459
Sep 16, 202623.6924.0723.6623.8723.871.10%1,301,707
Sep 15, 202623.6223.7323.4023.6123.610.17%2,361,648
Sep 14, 202624.0824.1123.5523.5723.57-2.20%270,644
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, 202624.5124.6323.8924.0124.01-1.56%756,788
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