Skip to main content
logo
Public Power Corporation S.A. (LON:0MC5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.98
-0.64 (-2.71%)
At close: Sep 24, 2026

LON:0MC5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202623.4023.4023.0623.0623.060.33%102,963
Sep 24, 202623.0023.0022.9822.9822.98-2.71%102
Sep 23, 202623.6023.6223.6023.6223.62-1.03%1,050
Sep 22, 202624.1624.1623.8723.8723.87-1.24%17,226
Sep 18, 202624.9224.9423.9824.1724.17-1.20%32,106
Sep 17, 202624.7424.7424.2824.4624.46-0.97%27,362
Sep 16, 202624.8024.8024.7024.7024.701.15%301
Sep 15, 202624.4024.5224.4024.4224.42-0.49%724
Sep 14, 202624.5424.5424.5424.5424.54-1.67%61
Sep 10, 202624.8625.0424.8624.9624.963.34%8,715
Sep 9, 202624.1524.1524.1524.1524.15-0.55%7,187
Sep 8, 202624.2824.2824.2824.2824.28-0.23%4,018
Sep 7, 202624.3224.3424.3224.3424.340.12%3,575
Sep 4, 202624.3224.3224.3124.3124.310.94%10,602
Sep 3, 202624.0824.0824.0824.0824.082.33%10,866
Sep 2, 202623.8623.8623.5323.5323.53-0.29%32,492
Sep 1, 202623.5023.6623.5023.6023.60-0.68%12,438
Aug 31, 202623.8023.8023.7623.7623.76-10,182
Aug 28, 202623.7623.7623.7623.7623.76-0.20%7,930
Aug 27, 202623.7623.9223.7623.8123.811.58%44,048
Aug 26, 202623.4023.4423.4023.4423.444.88%85
Aug 24, 202622.3522.3522.3522.3522.350.50%5,849
Aug 21, 202622.3422.3422.2022.2422.243.15%624
Aug 20, 202622.0222.0221.5621.5621.56-1.28%799
Aug 17, 202621.7621.9221.7621.8421.840.18%7
Aug 14, 202621.7221.8221.7221.8021.80-1.62%16
Aug 13, 202622.1622.1622.1622.1622.160.13%100
Aug 11, 202621.9422.1321.9422.1322.13-0.18%998
Aug 10, 202622.0822.2222.0822.1722.171.06%15,168
Aug 7, 202621.9421.9421.9421.9421.94-4.21%6,437
Aug 5, 202622.9122.9122.9122.9122.900.78%7,503
Aug 3, 202622.7322.7322.7322.7322.732.79%10,551
Jul 31, 202622.1222.1222.1122.1122.11-0.44%2,190
Jul 30, 202622.2122.2122.2122.2122.211.60%10,000
Jul 28, 202622.0622.0621.8621.8621.86-3.12%8,004
Jul 27, 202622.5622.5622.5622.5622.560.98%35
Jul 23, 202622.3022.3422.3022.3422.34-0.98%3
Jul 21, 202622.5622.5622.5622.5622.561.30%8,265
Jul 20, 202622.7622.7622.2722.2722.27-0.91%14,096
Jul 16, 202623.0823.0823.0823.0822.480.09%22,756
Jul 15, 202623.0623.0623.0623.0622.460.41%28,183
Jul 14, 202622.9622.9622.9622.9622.370.36%1,474
Jul 13, 202623.2023.2022.8822.8822.29-1.98%252
Jul 10, 202623.3823.3823.2523.3422.74-1.71%37,663
Jul 9, 202623.5823.7523.5823.7523.130.55%11,338
Jul 8, 202623.6023.6223.6023.6223.01-1.92%3,635
Jul 6, 202624.1224.1224.0824.0823.455.52%4,514
Jul 1, 202622.8222.8222.8222.8222.23-0.78%902
Jun 30, 202623.0023.0023.0023.0022.40-0.17%168
Jun 26, 202623.0423.0423.0423.0422.440.09%168