Australia markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.40+2.30 (+3.03%)
At close: 07:07PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202477.3278.7077.3278.4078.40186
30 May 202476.0476.3875.9676.1076.10114
29 May 202475.8276.1975.4375.8175.81102
28 May 202476.9377.1976.4376.8276.82347
24 May 202476.6176.9576.2776.5976.5914
23 May 202477.0777.3876.4376.8076.80237
22 May 202478.1578.6277.8577.8977.8969
21 May 202478.3378.6977.8578.2678.26107
20 May 202478.3078.7077.9977.9977.997
17 May 202477.5278.2177.4578.1878.1875
16 May 202477.3878.1177.3578.0478.04111
15 May 202477.6877.9277.4677.8177.811,888
14 May 202476.9877.3776.9076.9076.905
13 May 202477.2477.6476.6976.7576.751,056
10 May 202477.3677.8576.9977.3177.315
09 May 202476.4377.2976.4377.2977.2920
08 May 202476.0076.5876.0076.5076.503
07 May 202476.5576.6476.0576.2076.206
03 May 202476.5376.5375.3875.3875.3812
02 May 202476.0476.1675.3176.1676.166
01 May 202473.2974.9373.2974.9374.93123
30 Apr 202474.4074.4072.9673.6273.624
30 Apr 20240.88 Dividend
29 Apr 202474.2575.0173.9175.0174.136
26 Apr 202474.3074.4773.9273.9273.05106
25 Apr 202474.3474.5673.9874.5673.694
24 Apr 202473.9874.5673.3674.5273.655
23 Apr 202474.8475.2874.4574.7573.8750
22 Apr 202474.4474.8274.1374.8273.9577
19 Apr 202473.3974.3273.1874.3073.4333
18 Apr 202472.3072.4872.3072.4671.613
17 Apr 202471.8572.0071.3671.5070.6610
16 Apr 202472.0572.0571.1471.6870.8413
15 Apr 202472.7572.7972.1672.1671.3112
12 Apr 202472.6972.7872.0772.0771.2283
11 Apr 202472.2272.8471.5971.5970.7512
10 Apr 202473.7673.7672.1172.1171.268
09 Apr 202474.4674.4773.9374.4773.605
08 Apr 202472.9974.0272.5474.0273.15485
05 Apr 202473.0873.0872.3872.4471.59151
04 Apr 202473.1173.7073.0973.0972.23247
03 Apr 2024------
02 Apr 202474.4174.4574.3474.3473.47478
28 Mar 202474.3674.5173.9374.4973.62358
27 Mar 202472.3673.6872.1973.5772.71110
26 Mar 202472.6972.6972.3872.6471.7962
25 Mar 202473.0773.5372.7372.8071.9526
22 Mar 202473.5873.5872.7372.9372.07196
21 Mar 202472.7173.3672.6373.0572.19940
20 Mar 202472.6773.1472.1472.7371.88580
19 Mar 202472.4972.5271.7872.4471.593
18 Mar 202471.9772.6171.6672.6171.764,638
15 Mar 202470.6970.6970.4570.6969.8687
14 Mar 202470.9671.4370.3670.3669.531
13 Mar 202471.5271.8571.5271.8070.96306
12 Mar 202472.3472.3470.6370.6369.80109
11 Mar 202472.5172.5171.4271.7170.8742
08 Mar 202471.6471.6671.1671.6670.82142
07 Mar 202470.6871.2270.2371.0870.25434
06 Mar 202469.1570.0468.6270.0469.2255
05 Mar 202469.3669.8268.0968.0967.2919
04 Mar 202467.7668.7067.6468.6067.7949
01 Mar 202467.7268.2867.6168.0567.2550,139
29 Feb 202467.7569.4867.7568.2167.41100,297
28 Feb 202468.9069.2566.8566.8566.0730
27 Feb 202469.8669.9468.7769.1168.3085
26 Feb 202469.3069.8368.8769.0068.19301
23 Feb 202470.4770.8070.3870.5069.6774
22 Feb 202469.3770.3169.2270.3169.49178
21 Feb 202469.4070.0168.9369.8569.03208
20 Feb 202468.0269.2768.0169.0568.2425
19 Feb 2024------
16 Feb 202467.3968.1067.2867.9367.13644
15 Feb 202467.4067.6667.2367.4666.6712
14 Feb 202467.3867.4466.9166.9166.1391
13 Feb 202467.2267.9466.7967.0466.252,962
12 Feb 202466.9267.8266.9267.8267.02945
09 Feb 202465.2866.8765.2866.8366.05679
08 Feb 202466.7366.8065.4065.5464.7783
07 Feb 202468.1468.6667.8467.8467.0440
06 Feb 202467.3568.1867.3568.1867.3845
05 Feb 202467.9968.0867.3667.8367.03637
02 Feb 202469.4470.0168.4168.5267.71254
01 Feb 202468.5869.4268.5869.4268.61-
31 Jan 202470.4070.4069.4769.4768.6655
31 Jan 20240.88 Dividend
30 Jan 202470.2070.8169.8270.8169.11121
29 Jan 202471.2171.4569.2670.6468.9436
26 Jan 202470.4770.9269.0170.7369.0333,399
25 Jan 202469.1069.1068.5269.0767.4142
24 Jan 202470.3570.3568.2668.2666.6266
23 Jan 202469.2369.6168.7069.3667.693
22 Jan 202469.9970.4069.6869.6868.015
19 Jan 202469.8269.8269.2869.3967.724
18 Jan 202469.4270.0669.4269.6968.021
17 Jan 202469.5969.9267.5067.5065.885
16 Jan 202471.1271.1270.4870.5468.859
15 Jan 2024------
12 Jan 202471.7971.7971.0771.1769.4613
11 Jan 202473.2673.3171.3471.5269.80297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...