PG&E Corporation (LON:0QR3)
London · Delayed Price · Currency is GBP · Price in USD 15.96
-0.31 (-1.91%)
Jun 1, 2026, 5:13 PM GMT
LON:0QR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 16.30 | 16.45 | 15.60 | 16.30 | 16.30 | 0.18% | 16,635 |
| May 29, 2026 | 16.22 | 16.43 | 16.12 | 16.27 | 16.27 | -1.03% | 2,177 |
| May 28, 2026 | 16.70 | 16.73 | 16.39 | 16.44 | 16.44 | -1.02% | 410 |
| May 27, 2026 | 16.46 | 16.72 | 16.40 | 16.61 | 16.61 | 0.58% | 5,773 |
| May 26, 2026 | 16.83 | 17.00 | 16.05 | 16.52 | 16.52 | 0.46% | 7,676 |
| May 22, 2026 | 16.54 | 16.57 | 16.29 | 16.44 | 16.44 | -0.16% | 4,380 |
| May 21, 2026 | 16.38 | 16.52 | 16.14 | 16.47 | 16.47 | 1.57% | 5,259 |
| May 20, 2026 | 16.38 | 16.51 | 16.20 | 16.21 | 16.21 | -0.31% | 303 |
| May 19, 2026 | 16.36 | 16.36 | 15.79 | 16.26 | 16.26 | 0.51% | 544 |
| May 18, 2026 | 16.24 | 16.39 | 15.67 | 16.18 | 16.18 | -0.38% | 3,087 |
| May 15, 2026 | 16.30 | 16.78 | 16.24 | 16.24 | 16.24 | -2.52% | 3,212 |
| May 14, 2026 | 16.70 | 16.96 | 16.50 | 16.66 | 16.66 | 0.35% | 6,401 |
| May 13, 2026 | 16.89 | 17.49 | 16.53 | 16.60 | 16.60 | -0.47% | 6,581 |
| May 12, 2026 | 16.45 | 16.68 | 16.07 | 16.68 | 16.68 | 2.58% | 16,965 |
| May 11, 2026 | 16.14 | 16.31 | 16.00 | 16.26 | 16.26 | -0.25% | 4,845 |
| May 8, 2026 | 16.31 | 16.32 | 16.14 | 16.30 | 16.30 | 1.62% | 427 |
| May 7, 2026 | 16.25 | 16.31 | 16.04 | 16.04 | 16.04 | -0.80% | 28,552 |
| May 6, 2026 | 16.33 | 16.77 | 16.03 | 16.17 | 16.17 | -1.58% | 5,652 |
| May 5, 2026 | 16.26 | 16.68 | 16.03 | 16.43 | 16.43 | 1.89% | 28,216 |
| May 4, 2026 | 16.70 | 16.70 | 16.00 | 16.13 | 16.13 | -2.33% | 4,186 |
| May 1, 2026 | 16.62 | 17.00 | 16.21 | 16.51 | 16.51 | -0.21% | 4,364 |
| Apr 30, 2026 | 16.60 | 16.66 | 16.30 | 16.55 | 16.55 | 1.08% | 6,600 |
| Apr 29, 2026 | 16.34 | 16.49 | 16.00 | 16.37 | 16.37 | -0.44% | 9,419 |
| Apr 28, 2026 | 16.46 | 16.59 | 16.00 | 16.44 | 16.44 | -0.78% | 1,432 |
| Apr 27, 2026 | 16.43 | 16.81 | 16.05 | 16.57 | 16.57 | -0.36% | 1,906 |
| Apr 24, 2026 | 16.78 | 17.20 | 16.62 | 16.63 | 16.63 | -1.48% | 1,411 |
| Apr 23, 2026 | 17.00 | 17.60 | 16.77 | 16.88 | 16.88 | -0.15% | 2,430 |
| Apr 22, 2026 | 17.37 | 17.37 | 16.50 | 16.91 | 16.91 | -1.31% | 838 |
| Apr 21, 2026 | 17.44 | 17.80 | 17.01 | 17.13 | 17.13 | -1.32% | 2,299 |
| Apr 20, 2026 | 17.45 | 17.54 | 17.20 | 17.36 | 17.36 | 1.52% | 3,031 |
| Apr 17, 2026 | 17.37 | 17.80 | 17.02 | 17.10 | 17.10 | -1.50% | 3,796 |
| Apr 16, 2026 | 17.15 | 17.55 | 17.15 | 17.36 | 17.36 | 0.12% | 1,831 |
| Apr 15, 2026 | 17.40 | 18.03 | 17.20 | 17.34 | 17.34 | -1.76% | 4,407 |
| Apr 14, 2026 | 17.79 | 17.99 | 17.23 | 17.65 | 17.65 | 1.66% | 4,198 |
| Apr 13, 2026 | 18.60 | 19.00 | 17.36 | 17.36 | 17.36 | -6.80% | 4,543 |
| Apr 10, 2026 | 18.58 | 18.99 | 18.19 | 18.63 | 18.63 | -0.59% | 4,759 |
| Apr 9, 2026 | 18.31 | 18.83 | 18.20 | 18.74 | 18.74 | 2.68% | 12,698 |
| Apr 8, 2026 | 17.77 | 18.27 | 17.63 | 18.25 | 18.25 | 4.14% | 7,155 |
| Apr 7, 2026 | 17.66 | 18.25 | 17.46 | 17.53 | 17.53 | -1.32% | 559 |
| Apr 2, 2026 | 17.75 | 17.99 | 17.11 | 17.76 | 17.76 | 0.35% | 1,510 |
| Apr 1, 2026 | 17.65 | 17.76 | 17.12 | 17.70 | 17.70 | 1.48% | 24,128 |
| Mar 31, 2026 | 18.77 | 18.77 | 17.35 | 17.44 | 17.44 | -0.11% | 3,161 |
| Mar 30, 2026 | 17.01 | 17.87 | 17.01 | 17.51 | 17.46 | 1.74% | 1,497 |
| Mar 27, 2026 | 17.60 | 17.76 | 17.02 | 17.21 | 17.16 | -1.03% | 1,128 |
| Mar 26, 2026 | 17.44 | 17.93 | 17.31 | 17.39 | 17.34 | -0.52% | 426 |
| Mar 25, 2026 | 17.50 | 17.96 | 17.40 | 17.48 | 17.43 | 0.06% | 1,177 |
| Mar 24, 2026 | 17.90 | 17.90 | 17.02 | 17.47 | 17.42 | -0.22% | 1,152 |
| Mar 23, 2026 | 17.34 | 18.09 | 16.62 | 17.51 | 17.46 | 0.04% | 11,247 |
| Mar 20, 2026 | 18.19 | 18.74 | 17.50 | 17.50 | 17.45 | -3.47% | 3,565 |
| Mar 19, 2026 | 18.53 | 18.73 | 17.97 | 18.13 | 18.08 | -0.87% | 7,830 |