Engie SA (LON:0LD0)
London · Delayed Price · Currency is GBP · Price in EUR 22.78
+0.26 (1.15%)
At close: Oct 2, 2026
LON:0LD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.68 | 22.81 | 22.27 | 22.52 | 22.52 | -1.01% | 501,777 |
| Sep 30, 2026 | 23.05 | 23.21 | 22.60 | 22.75 | 22.75 | -1.17% | 159,218 |
| Sep 29, 2026 | 23.18 | 23.20 | 22.77 | 23.02 | 23.02 | -0.99% | 4,907,165 |
| Sep 28, 2026 | 23.51 | 23.57 | 23.20 | 23.25 | 23.25 | -0.51% | 211,759 |
| Sep 25, 2026 | 23.36 | 23.55 | 23.17 | 23.37 | 23.37 | -0.04% | 5,162,805 |
| Sep 24, 2026 | 23.52 | 23.60 | 23.30 | 23.38 | 23.38 | -0.93% | 5,798,442 |
| Sep 23, 2026 | 23.77 | 23.93 | 23.58 | 23.60 | 23.60 | -0.84% | 91,392 |
| Sep 22, 2026 | 23.86 | 24.10 | 23.62 | 23.80 | 23.80 | 0.85% | 1,266,471 |
| Sep 21, 2026 | 23.91 | 23.95 | 23.46 | 23.60 | 23.60 | -1.79% | 1,775,302 |
| Sep 18, 2026 | 24.16 | 24.21 | 23.63 | 24.03 | 24.03 | -0.91% | 8,047,501 |
| Sep 17, 2026 | 24.04 | 24.31 | 23.84 | 24.25 | 24.25 | 1.59% | 361,459 |
| Sep 16, 2026 | 23.69 | 24.07 | 23.66 | 23.87 | 23.87 | 1.10% | 1,301,707 |
| Sep 15, 2026 | 23.62 | 23.73 | 23.40 | 23.61 | 23.61 | 0.17% | 2,361,648 |
| Sep 14, 2026 | 24.08 | 24.11 | 23.55 | 23.57 | 23.57 | -2.20% | 270,644 |
| Sep 11, 2026 | 24.39 | 24.42 | 23.85 | 24.10 | 24.10 | -0.82% | 283,530 |
| Sep 10, 2026 | 24.17 | 24.40 | 24.07 | 24.30 | 24.30 | 1.21% | 825,178 |
| Sep 9, 2026 | 24.25 | 24.68 | 23.95 | 24.01 | 24.01 | -0.29% | 2,265,227 |
| Sep 8, 2026 | 24.17 | 24.18 | 23.95 | 24.08 | 24.08 | -0.37% | 140,635 |
| Sep 7, 2026 | 24.02 | 24.22 | 24.00 | 24.17 | 24.17 | 0.58% | 10,860 |
| Sep 4, 2026 | 23.74 | 24.07 | 23.62 | 24.03 | 24.03 | 2.32% | 497,650 |
| Sep 3, 2026 | 23.93 | 24.01 | 23.40 | 23.49 | 23.48 | -2.17% | 2,203,759 |
| Sep 2, 2026 | 24.51 | 24.63 | 23.89 | 24.01 | 24.01 | -1.56% | 756,788 |
| Sep 1, 2026 | 24.78 | 24.93 | 24.21 | 24.39 | 24.39 | -0.91% | 241,052 |
| Aug 31, 2026 | 24.53 | 24.80 | 24.47 | 24.61 | 24.61 | 0.10% | 313,425 |
| Aug 28, 2026 | 24.22 | 24.59 | 24.20 | 24.59 | 24.59 | 2.05% | 1,735,542 |
| Aug 27, 2026 | 24.97 | 25.02 | 23.90 | 24.09 | 24.09 | -4.02% | 674,186 |
| Aug 26, 2026 | 25.32 | 25.39 | 24.93 | 25.10 | 25.10 | -0.91% | 480,048 |
| Aug 25, 2026 | 25.20 | 25.43 | 25.16 | 25.33 | 25.33 | 0.72% | 280,856 |
| Aug 24, 2026 | 25.23 | 25.30 | 24.97 | 25.15 | 25.15 | -0.63% | 1,652,088 |
| Aug 21, 2026 | 25.56 | 25.75 | 25.31 | 25.31 | 25.31 | -0.98% | 1,334,194 |
| Aug 20, 2026 | 26.11 | 25.67 | 25.25 | 25.56 | 25.56 | 0.68% | 367,738 |
| Aug 19, 2026 | 25.45 | 25.81 | 25.32 | 25.39 | 25.39 | -1.03% | 396,552 |
| Aug 18, 2026 | 25.71 | 25.73 | 25.44 | 25.65 | 25.65 | 0.08% | 1,822,910 |
| Aug 17, 2026 | 26.14 | 25.94 | 25.62 | 25.63 | 25.63 | -0.66% | 2,709,931 |
| Aug 14, 2026 | 26.28 | 26.20 | 25.58 | 25.80 | 25.80 | -1.26% | 593,890 |
| Aug 13, 2026 | 26.33 | 26.22 | 25.91 | 26.13 | 26.13 | 0.27% | 305,192 |
| Aug 12, 2026 | 27.00 | 26.50 | 25.93 | 26.06 | 26.06 | -0.72% | 589,997 |
| Aug 11, 2026 | 26.65 | 26.65 | 26.17 | 26.25 | 26.25 | -0.72% | 1,773,402 |
| Aug 10, 2026 | 27.00 | 26.80 | 26.35 | 26.44 | 26.44 | -1.01% | 353,184 |
| Aug 7, 2026 | 26.71 | 26.77 | 26.37 | 26.71 | 26.71 | 0.26% | 62,161 |
| Aug 6, 2026 | 26.97 | 26.68 | 26.35 | 26.64 | 26.64 | 0.12% | 138,738 |
| Aug 5, 2026 | 27.26 | 27.17 | 26.36 | 26.61 | 26.61 | -0.38% | 27,217 |
| Aug 4, 2026 | 27.06 | 27.41 | 26.54 | 26.71 | 26.71 | -0.60% | 269,803 |
| Aug 3, 2026 | 27.20 | 27.19 | 26.40 | 26.87 | 26.87 | -1.26% | 61,370 |
| Jul 31, 2026 | 26.55 | 27.52 | 26.57 | 27.21 | 27.21 | 4.01% | 25,729 |
| Jul 30, 2026 | 26.20 | 26.50 | 25.98 | 26.17 | 26.17 | 0.33% | 852,549 |
| Jul 29, 2026 | 26.81 | 26.57 | 25.94 | 26.08 | 26.08 | -0.31% | 238,495 |
| Jul 28, 2026 | 27.71 | 27.28 | 26.16 | 26.16 | 26.16 | -3.47% | 1,306,879 |
| Jul 27, 2026 | 28.00 | 27.94 | 26.96 | 27.10 | 27.10 | -2.31% | 77,896 |
| Jul 24, 2026 | 27.71 | 27.87 | 27.61 | 27.74 | 27.74 | 0.40% | 500,342 |