PG&E Corporation (LON:0QR3)
London · Delayed Price · Currency is GBP · Price in USD 16.37
+0.29 (1.81%)
At close: Oct 8, 2025
PG&E Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.80 | 16.80 | 16.35 | 16.37 | 16.37 | - | 7,134 |
| Oct 8, 2025 | 16.37 | 16.60 | 16.13 | 16.37 | 16.37 | 1.81% | 4,825 |
| Oct 7, 2025 | 16.08 | 16.43 | 16.05 | 16.08 | 16.08 | 0.09% | 33,309 |
| Oct 6, 2025 | 15.97 | 16.17 | 15.87 | 16.07 | 16.07 | 1.36% | 31,281 |
| Oct 3, 2025 | 15.72 | 15.93 | 15.65 | 15.85 | 15.85 | 2.52% | 3,593 |
| Oct 2, 2025 | 15.71 | 15.71 | 15.28 | 15.46 | 15.46 | -0.63% | 488 |
| Oct 1, 2025 | 15.15 | 15.59 | 15.15 | 15.56 | 15.56 | 3.62% | 17,804 |
| Sep 30, 2025 | 15.06 | 15.32 | 14.89 | 15.02 | 15.02 | -0.33% | 1,628 |
| Sep 29, 2025 | 15.00 | 15.09 | 14.81 | 15.07 | 15.04 | 0.84% | 6,238 |
| Sep 26, 2025 | 14.50 | 14.94 | 14.50 | 14.94 | 14.92 | 3.03% | 1,513 |
| Sep 25, 2025 | 14.77 | 14.77 | 14.50 | 14.50 | 14.48 | -1.42% | 595 |
| Sep 24, 2025 | 14.70 | 14.80 | 14.63 | 14.71 | 14.69 | -0.41% | 3,369 |
| Sep 23, 2025 | 14.67 | 15.00 | 14.67 | 14.77 | 14.75 | 1.37% | 1,929 |
| Sep 22, 2025 | 14.92 | 14.92 | 14.34 | 14.57 | 14.55 | -1.55% | 7,190 |
| Sep 19, 2025 | 14.95 | 14.95 | 14.57 | 14.80 | 14.78 | -1.65% | 2,190 |
| Sep 18, 2025 | 15.19 | 15.19 | 14.99 | 15.05 | 15.02 | -0.50% | 795 |
| Sep 17, 2025 | 15.01 | 15.23 | 15.01 | 15.13 | 15.10 | 0.97% | 721 |
| Sep 16, 2025 | 15.37 | 15.37 | 14.98 | 14.98 | 14.96 | -2.42% | 1,040 |
| Sep 15, 2025 | 15.50 | 15.57 | 15.15 | 15.35 | 15.33 | -1.21% | 1,244 |
| Sep 12, 2025 | 15.65 | 15.84 | 15.39 | 15.54 | 15.51 | 1.46% | 1,931 |
| Sep 11, 2025 | 15.38 | 15.67 | 15.12 | 15.32 | 15.29 | -0.36% | 4,228 |
| Sep 10, 2025 | 14.87 | 16.09 | 14.77 | 15.37 | 15.34 | 3.15% | 12,568 |
| Sep 9, 2025 | 14.54 | 15.03 | 14.51 | 14.90 | 14.88 | 1.51% | 1,301 |
| Sep 8, 2025 | 14.95 | 15.04 | 14.59 | 14.68 | 14.65 | -3.01% | 3,860 |
| Sep 5, 2025 | 15.22 | 15.26 | 15.07 | 15.14 | 15.11 | -0.16% | 1,018 |
| Sep 4, 2025 | 15.47 | 15.47 | 15.01 | 15.16 | 15.14 | -0.34% | 2,345 |
| Sep 3, 2025 | 15.27 | 15.33 | 15.14 | 15.21 | 15.19 | -0.52% | 161 |
| Sep 2, 2025 | 15.13 | 15.47 | 15.11 | 15.29 | 15.27 | -0.44% | 2,493 |
| Aug 29, 2025 | 15.02 | 15.54 | 15.00 | 15.36 | 15.33 | 2.46% | 7,900 |
| Aug 28, 2025 | 15.15 | 15.15 | 14.94 | 14.99 | 14.97 | -0.46% | 2,499 |
| Aug 27, 2025 | 15.06 | 15.16 | 15.04 | 15.06 | 15.03 | 0.19% | 1,302 |
| Aug 26, 2025 | 14.89 | 15.12 | 14.89 | 15.03 | 15.01 | 0.43% | 268 |
| Aug 25, 2025 | 15.12 | 15.13 | 14.96 | 14.97 | 14.94 | -0.76% | 1,543 |
| Aug 22, 2025 | 14.82 | 15.13 | 14.75 | 15.08 | 15.05 | 1.96% | 17,198 |
| Aug 21, 2025 | 15.25 | 15.38 | 14.30 | 14.79 | 14.77 | -4.27% | 20,503 |
| Aug 20, 2025 | 15.50 | 15.74 | 15.45 | 15.45 | 15.42 | -0.62% | 3,780 |
| Aug 19, 2025 | 15.10 | 15.58 | 15.08 | 15.55 | 15.52 | 2.51% | 5,456 |
| Aug 18, 2025 | 15.04 | 15.17 | 15.00 | 15.17 | 15.14 | - | 3,779 |
| Aug 15, 2025 | 15.37 | 15.37 | 15.04 | 15.17 | 15.14 | -1.28% | 20,223 |
| Aug 14, 2025 | 15.17 | 15.43 | 15.09 | 15.36 | 15.34 | 1.13% | 543 |
| Aug 13, 2025 | 15.50 | 15.51 | 15.19 | 15.19 | 15.16 | -0.39% | 749 |
| Aug 12, 2025 | 15.23 | 15.45 | 15.18 | 15.25 | 15.22 | 0.40% | 2,150 |
| Aug 11, 2025 | 15.00 | 15.24 | 14.95 | 15.19 | 15.16 | 1.56% | 5,811 |
| Aug 8, 2025 | 15.02 | 15.04 | 14.79 | 14.96 | 14.93 | -0.47% | 1,061 |
| Aug 7, 2025 | 15.16 | 15.16 | 14.98 | 15.03 | 15.00 | -0.70% | 1,364 |
| Aug 6, 2025 | 15.21 | 15.29 | 15.12 | 15.13 | 15.11 | -0.85% | 3,868 |
| Aug 5, 2025 | 15.03 | 15.29 | 14.92 | 15.26 | 15.24 | 2.68% | 8,235 |
| Aug 4, 2025 | 14.14 | 14.89 | 14.14 | 14.86 | 14.84 | 6.22% | 29,028 |
| Aug 1, 2025 | 14.06 | 14.09 | 13.80 | 13.99 | 13.97 | 0.94% | 4,817 |
| Jul 31, 2025 | 13.82 | 14.35 | 13.32 | 13.86 | 13.84 | -1.84% | 8,060 |