CMS Energy Corporation (0HR4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:35PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 63.07 | 63.23 | 62.93 | 62.93 | 62.93 | 33 |
| 16 May 2024 | 63.54 | 63.54 | 62.98 | 63.34 | 63.34 | 36 |
| 15 May 2024 | 62.64 | 63.28 | 62.64 | 63.17 | 63.17 | 10 |
| 14 May 2024 | 62.41 | 62.65 | 61.97 | 62.02 | 62.02 | 346 |
| 14 May 2024 | 0.515 Dividend | |||||
| 13 May 2024 | 63.23 | 63.53 | 62.95 | 62.95 | 62.44 | 79 |
| 10 May 2024 | 63.39 | 63.66 | 62.90 | 63.20 | 62.68 | 84 |
| 09 May 2024 | 62.99 | 63.07 | 62.71 | 63.06 | 62.54 | 91 |
| 08 May 2024 | 61.96 | 62.66 | 61.96 | 62.62 | 62.10 | 54 |
| 07 May 2024 | 62.09 | 62.14 | 61.73 | 61.87 | 61.36 | 59 |
| 03 May 2024 | 61.69 | 61.92 | 61.02 | 61.24 | 60.74 | 343 |
| 02 May 2024 | 61.20 | 61.38 | 61.20 | 61.20 | 60.70 | 13 |
| 01 May 2024 | 60.61 | 60.84 | 60.26 | 60.64 | 60.14 | 2,275 |
| 30 Apr 2024 | 59.74 | 60.11 | 59.74 | 60.11 | 59.62 | 2 |
| 29 Apr 2024 | 59.80 | 60.14 | 59.50 | 60.14 | 59.65 | 7 |
| 26 Apr 2024 | 60.77 | 60.77 | 59.62 | 59.62 | 59.13 | 267 |
| 25 Apr 2024 | 59.73 | 60.84 | 59.54 | 60.37 | 59.88 | 488 |
| 24 Apr 2024 | 59.19 | 60.25 | 59.19 | 60.25 | 59.76 | 20 |
| 23 Apr 2024 | 59.72 | 60.35 | 59.72 | 60.25 | 59.76 | 38 |
| 22 Apr 2024 | 59.77 | 59.99 | 59.42 | 59.99 | 59.49 | 273 |
| 19 Apr 2024 | 58.79 | 59.65 | 58.79 | 59.57 | 59.08 | 1,249 |
| 18 Apr 2024 | 58.45 | 58.46 | 57.93 | 57.93 | 57.46 | 213 |
| 17 Apr 2024 | 57.24 | 57.91 | 57.24 | 57.91 | 57.44 | 545 |
| 16 Apr 2024 | 57.09 | 57.41 | 56.79 | 56.98 | 56.52 | 619 |
| 15 Apr 2024 | 58.06 | 58.14 | 57.34 | 57.34 | 56.87 | 96 |
| 12 Apr 2024 | 57.96 | 58.10 | 57.75 | 57.97 | 57.49 | 1,606 |
| 11 Apr 2024 | 58.33 | 58.33 | 58.23 | 58.23 | 57.75 | 2 |
| 10 Apr 2024 | 58.30 | 58.30 | 57.99 | 58.06 | 57.59 | 206 |
| 09 Apr 2024 | 59.13 | 59.15 | 58.86 | 58.86 | 58.38 | 1,414 |
| 08 Apr 2024 | 58.90 | 59.37 | 58.73 | 59.37 | 58.88 | 61 |
| 05 Apr 2024 | 58.73 | 58.88 | 58.49 | 58.53 | 58.05 | 217 |
| 04 Apr 2024 | 58.98 | 59.03 | 58.61 | 58.61 | 58.13 | 1,120 |
| 03 Apr 2024 | 60.02 | 60.02 | 59.53 | 59.53 | 59.04 | 38 |
| 02 Apr 2024 | 59.97 | 60.72 | 59.97 | 60.48 | 59.99 | 950 |
| 28 Mar 2024 | 59.98 | 60.14 | 59.93 | 60.14 | 59.65 | 338 |
| 27 Mar 2024 | 58.81 | 59.74 | 58.52 | 59.74 | 59.25 | 825 |
| 26 Mar 2024 | 58.56 | 58.75 | 58.24 | 58.24 | 57.76 | 1,227 |
| 25 Mar 2024 | 59.08 | 59.21 | 58.42 | 58.53 | 58.05 | 146 |
| 22 Mar 2024 | 59.23 | 59.43 | 58.90 | 58.95 | 58.47 | 582 |
| 21 Mar 2024 | 58.69 | 59.18 | 58.69 | 58.82 | 58.34 | 1,176 |
| 20 Mar 2024 | 58.45 | 58.90 | 58.25 | 58.52 | 58.04 | 31 |
| 19 Mar 2024 | 58.43 | 58.85 | 58.19 | 58.50 | 58.02 | 65 |
| 18 Mar 2024 | 57.83 | 58.47 | 57.83 | 58.15 | 57.68 | 777 |
| 15 Mar 2024 | 58.42 | 58.58 | 58.07 | 58.13 | 57.65 | 2,515 |
| 14 Mar 2024 | 58.80 | 58.80 | 58.09 | 58.09 | 57.61 | 43,266 |
| 13 Mar 2024 | 59.62 | 59.78 | 59.24 | 59.30 | 58.81 | 76 |
| 12 Mar 2024 | 60.06 | 60.15 | 59.49 | 59.49 | 59.00 | 2,629 |
| 11 Mar 2024 | 60.60 | 60.60 | 59.86 | 60.23 | 59.74 | 151 |
| 08 Mar 2024 | 60.04 | 60.35 | 60.01 | 60.14 | 59.65 | 284 |
| 07 Mar 2024 | 60.72 | 60.75 | 60.09 | 60.09 | 59.60 | 667 |
| 06 Mar 2024 | 59.63 | 60.50 | 59.63 | 60.05 | 59.56 | 109 |
| 05 Mar 2024 | 59.15 | 60.03 | 59.13 | 59.50 | 59.01 | 552 |
| 04 Mar 2024 | 57.75 | 58.59 | 57.64 | 58.59 | 58.11 | 254 |
| 01 Mar 2024 | 57.14 | 57.76 | 56.72 | 57.76 | 57.29 | 12 |
| 29 Feb 2024 | 57.08 | 57.49 | 57.08 | 57.30 | 56.83 | 30 |
| 28 Feb 2024 | 57.51 | 57.63 | 57.18 | 57.63 | 57.16 | 383 |
| 27 Feb 2024 | 56.90 | 57.17 | 56.90 | 57.04 | 56.57 | 1,133 |
| 26 Feb 2024 | 56.66 | 56.66 | 56.44 | 56.44 | 55.97 | 151 |
| 23 Feb 2024 | 57.33 | 57.64 | 57.33 | 57.64 | 57.16 | 320 |
| 22 Feb 2024 | 57.09 | 57.14 | 56.91 | 56.91 | 56.45 | 162 |
| 21 Feb 2024 | 57.12 | 57.73 | 57.12 | 57.71 | 57.24 | 306 |
| 20 Feb 2024 | 57.36 | 57.85 | 57.21 | 57.31 | 56.85 | 517 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 57.22 | 57.39 | 56.78 | 57.39 | 56.92 | 164 |
| 15 Feb 2024 | 56.99 | 57.25 | 56.96 | 57.01 | 56.54 | 35 |
| 14 Feb 2024 | 55.98 | 56.39 | 55.96 | 56.39 | 55.93 | 181 |
| 13 Feb 2024 | 56.37 | 56.92 | 55.31 | 55.67 | 55.21 | 666 |
| 12 Feb 2024 | 56.14 | 56.74 | 56.07 | 56.67 | 56.21 | 508 |
| 09 Feb 2024 | 55.91 | 55.91 | 55.65 | 55.81 | 55.35 | 1,040 |
| 09 Feb 2024 | 0.515 Dividend | |||||
| 08 Feb 2024 | 56.16 | 56.25 | 55.79 | 55.79 | 54.82 | 1,039 |
| 07 Feb 2024 | 56.79 | 56.79 | 56.32 | 56.41 | 55.43 | 153 |
| 06 Feb 2024 | 56.35 | 56.75 | 56.31 | 56.67 | 55.68 | 533 |
| 05 Feb 2024 | 56.96 | 56.96 | 56.53 | 56.67 | 55.69 | 1,817 |
| 02 Feb 2024 | 58.54 | 58.54 | 58.18 | 58.18 | 57.18 | 313 |
| 01 Feb 2024 | 57.79 | 58.58 | 57.79 | 58.58 | 57.56 | 128 |
| 31 Jan 2024 | 57.85 | 57.93 | 57.44 | 57.51 | 56.51 | 7 |
| 30 Jan 2024 | 57.02 | 57.45 | 56.59 | 57.45 | 56.45 | 8 |
| 29 Jan 2024 | 56.32 | 56.83 | 56.17 | 56.83 | 55.84 | 281 |
| 26 Jan 2024 | 56.51 | 56.59 | 56.51 | 56.59 | 55.61 | - |
| 25 Jan 2024 | 56.22 | 56.29 | 55.83 | 56.29 | 55.31 | 82 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 56.58 | 56.73 | 56.29 | 56.34 | 55.36 | 15 |
| 19 Jan 2024 | 56.19 | 56.27 | 56.00 | 56.09 | 55.12 | 226 |
| 18 Jan 2024 | 56.88 | 56.88 | 56.25 | 56.25 | 55.27 | 1 |
| 17 Jan 2024 | 57.91 | 58.17 | 56.96 | 56.96 | 55.97 | 13 |
| 16 Jan 2024 | 58.10 | 58.48 | 57.89 | 58.33 | 57.32 | 9 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 58.37 | 58.37 | 58.14 | 58.26 | 57.25 | 16 |
| 11 Jan 2024 | 58.91 | 59.32 | 57.71 | 57.71 | 56.71 | 42 |
| 10 Jan 2024 | 59.19 | 59.40 | 59.19 | 59.40 | 58.37 | - |
| 09 Jan 2024 | 59.57 | 59.57 | 59.14 | 59.45 | 58.42 | 1,790 |
| 08 Jan 2024 | 59.08 | 59.11 | 59.08 | 59.11 | 58.09 | 33 |
| 05 Jan 2024 | 59.49 | 59.49 | 59.20 | 59.20 | 58.17 | 74 |
| 04 Jan 2024 | 59.69 | 59.82 | 59.69 | 59.82 | 58.78 | 105 |
| 03 Jan 2024 | 59.08 | 59.34 | 58.98 | 58.98 | 57.96 | 1,126 |
| 02 Jan 2024 | 57.84 | 59.09 | 57.83 | 59.07 | 58.05 | 312 |
| 29 Dec 2023 | 57.59 | 58.20 | 57.59 | 57.82 | 56.82 | 31 |
| 28 Dec 2023 | 57.17 | 57.80 | 57.17 | 57.80 | 56.80 | 54 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.