PG&E Corporation (LON:0QR3)
London · Delayed Price · Currency is GBP · Price in USD 16.16
+0.17 (1.06%)
At close: Nov 28, 2025
PG&E Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.02 | 16.20 | 16.01 | 16.14 | 16.14 | 0.93% | 572 |
| Nov 26, 2025 | 15.80 | 16.00 | 15.68 | 15.99 | 15.99 | 1.01% | 507 |
| Nov 25, 2025 | 15.94 | 16.07 | 15.83 | 15.83 | 15.83 | 0.83% | 1,331 |
| Nov 24, 2025 | 15.72 | 15.91 | 15.53 | 15.70 | 15.70 | -0.39% | 2,640 |
| Nov 21, 2025 | 15.94 | 16.00 | 15.67 | 15.76 | 15.76 | -0.94% | 8,767 |
| Nov 20, 2025 | 15.78 | 16.08 | 15.75 | 15.91 | 15.91 | 0.75% | 7,617 |
| Nov 19, 2025 | 16.16 | 16.33 | 15.74 | 15.79 | 15.79 | -4.30% | 5,151 |
| Nov 18, 2025 | 16.34 | 16.50 | 16.14 | 16.50 | 16.50 | 0.36% | 1,503 |
| Nov 17, 2025 | 16.55 | 16.80 | 16.25 | 16.44 | 16.44 | -0.66% | 8,541 |
| Nov 14, 2025 | 16.69 | 16.79 | 16.44 | 16.55 | 16.55 | -1.43% | 858 |
| Nov 13, 2025 | 16.84 | 16.84 | 16.66 | 16.79 | 16.79 | 0.35% | 3,948 |
| Nov 12, 2025 | 16.68 | 16.73 | 16.52 | 16.73 | 16.73 | 0.67% | 3,179 |
| Nov 11, 2025 | 16.60 | 16.63 | 16.56 | 16.62 | 16.62 | 0.64% | 476 |
| Nov 10, 2025 | 16.45 | 16.72 | 16.30 | 16.52 | 16.52 | 1.56% | 1,867 |
| Nov 7, 2025 | 16.12 | 16.39 | 16.12 | 16.26 | 16.26 | -0.61% | 2,514 |
| Nov 6, 2025 | 16.44 | 16.50 | 16.17 | 16.36 | 16.36 | -0.09% | 3,033 |
| Nov 5, 2025 | 16.09 | 16.46 | 16.09 | 16.38 | 16.38 | 1.49% | 5,750 |
| Nov 4, 2025 | 15.86 | 16.17 | 15.74 | 16.14 | 16.14 | 1.93% | 5,680 |
| Nov 3, 2025 | 16.18 | 16.50 | 15.55 | 15.83 | 15.83 | -0.44% | 25,352 |
| Oct 31, 2025 | 16.02 | 16.02 | 15.67 | 15.90 | 15.90 | -0.29% | 5,173 |
| Oct 30, 2025 | 15.83 | 15.96 | 15.68 | 15.95 | 15.95 | 0.74% | 1,184 |
| Oct 29, 2025 | 16.10 | 16.15 | 15.81 | 15.83 | 15.83 | -1.87% | 3,397 |
| Oct 28, 2025 | 16.49 | 16.49 | 16.11 | 16.13 | 16.13 | -1.52% | 2,483 |
| Oct 27, 2025 | 16.39 | 16.54 | 16.21 | 16.38 | 16.38 | 0.42% | 1,377 |
| Oct 24, 2025 | 16.36 | 16.47 | 16.12 | 16.31 | 16.31 | 0.06% | 2,130 |
| Oct 23, 2025 | 16.73 | 17.07 | 16.20 | 16.30 | 16.30 | -2.40% | 10,025 |
| Oct 22, 2025 | 16.83 | 16.94 | 16.61 | 16.70 | 16.70 | -0.57% | 6,346 |
| Oct 21, 2025 | 16.77 | 17.05 | 16.68 | 16.80 | 16.80 | 0.69% | 3,660 |
| Oct 20, 2025 | 16.74 | 16.76 | 16.62 | 16.68 | 16.68 | 1.65% | 1,669 |
| Oct 17, 2025 | 16.25 | 16.58 | 16.25 | 16.41 | 16.41 | -0.42% | 662 |
| Oct 16, 2025 | 16.80 | 16.89 | 16.48 | 16.48 | 16.48 | -0.31% | 4,213 |
| Oct 15, 2025 | 16.45 | 16.58 | 16.43 | 16.53 | 16.53 | 0.28% | 4,024 |
| Oct 14, 2025 | 15.94 | 16.63 | 15.90 | 16.49 | 16.49 | 3.10% | 4,142 |
| Oct 13, 2025 | 16.00 | 16.08 | 15.85 | 15.99 | 15.99 | -0.38% | 2,704 |
| Oct 10, 2025 | 16.25 | 16.34 | 15.99 | 16.05 | 16.05 | -1.95% | 4,568 |
| 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 | 14.68 | -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 |