Public Service Enterprise Group Incorporated (0KS2.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:19PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 72.68 | 72.80 | 72.32 | 72.56 | 72.56 | 3,393 |
| 17 June 2024 | 73.06 | 73.52 | 73.06 | 73.52 | 73.52 | 111 |
| 14 June 2024 | 72.78 | 72.78 | 71.98 | 72.38 | 72.38 | 464 |
| 13 June 2024 | 73.15 | 73.41 | 72.49 | 72.87 | 72.87 | 1,205 |
| 12 June 2024 | 74.62 | 74.62 | 72.89 | 73.64 | 73.64 | 1,399 |
| 11 June 2024 | 72.75 | 73.51 | 71.90 | 73.51 | 73.51 | 458 |
| 10 June 2024 | 72.91 | 73.45 | 72.13 | 73.44 | 73.44 | 3,824 |
| 07 June 2024 | 73.12 | 73.54 | 72.62 | 73.27 | 73.27 | 1,044 |
| 07 June 2024 | 0.6 Dividend | |||||
| 06 June 2024 | 74.50 | 74.65 | 74.00 | 74.08 | 73.48 | 1,963 |
| 05 June 2024 | 74.10 | 75.20 | 74.03 | 74.98 | 74.37 | 495 |
| 04 June 2024 | 74.57 | 74.74 | 73.77 | 74.52 | 73.91 | 1,741 |
| 03 June 2024 | 75.64 | 75.68 | 74.68 | 74.70 | 74.09 | 2,552 |
| 31 May 2024 | 74.35 | 74.71 | 74.17 | 74.65 | 74.05 | 1,408 |
| 30 May 2024 | 73.57 | 74.12 | 73.29 | 74.12 | 73.52 | 464 |
| 29 May 2024 | 73.50 | 74.51 | 73.46 | 73.50 | 72.90 | 913 |
| 28 May 2024 | 75.59 | 75.59 | 74.92 | 74.92 | 74.32 | 1,738 |
| 24 May 2024 | 73.90 | 74.83 | 73.64 | 74.83 | 74.22 | 386 |
| 23 May 2024 | 73.87 | 74.31 | 73.36 | 73.42 | 72.82 | 3,433 |
| 22 May 2024 | 74.47 | 74.93 | 74.44 | 74.44 | 73.84 | 424 |
| 21 May 2024 | 74.42 | 74.92 | 74.36 | 74.73 | 74.12 | 1,114 |
| 20 May 2024 | 74.75 | 74.79 | 74.19 | 74.31 | 73.71 | 131 |
| 17 May 2024 | 74.60 | 74.73 | 74.00 | 74.36 | 73.76 | 775 |
| 16 May 2024 | 74.79 | 75.11 | 74.55 | 74.86 | 74.25 | 857 |
| 15 May 2024 | 74.03 | 74.66 | 74.03 | 74.51 | 73.91 | 408 |
| 14 May 2024 | 73.59 | 73.73 | 73.32 | 73.36 | 72.77 | 595 |
| 13 May 2024 | 74.02 | 74.45 | 73.85 | 73.85 | 73.25 | 1,087 |
| 10 May 2024 | 73.87 | 74.33 | 73.58 | 73.83 | 73.23 | 2,704 |
| 09 May 2024 | 72.60 | 73.22 | 72.49 | 73.18 | 72.58 | 638 |
| 08 May 2024 | 71.81 | 72.76 | 71.78 | 72.76 | 72.18 | 2,718 |
| 07 May 2024 | 71.92 | 72.11 | 71.60 | 71.93 | 71.35 | 1,639 |
| 03 May 2024 | 70.23 | 70.50 | 69.90 | 69.94 | 69.38 | 322 |
| 02 May 2024 | 69.64 | 70.15 | 69.61 | 69.61 | 69.04 | 1,080 |
| 01 May 2024 | 68.86 | 69.55 | 68.49 | 69.53 | 68.96 | 1,250 |
| 30 Apr 2024 | 68.21 | 69.57 | 68.07 | 69.47 | 68.91 | 119 |
| 29 Apr 2024 | 68.50 | 68.81 | 67.82 | 68.81 | 68.25 | 58,232 |
| 26 Apr 2024 | 67.94 | 68.25 | 67.72 | 68.10 | 67.55 | 2,743 |
| 25 Apr 2024 | 67.17 | 68.02 | 66.63 | 68.02 | 67.47 | 1,957 |
| 24 Apr 2024 | 65.88 | 67.11 | 65.54 | 67.11 | 66.56 | 2,831 |
| 23 Apr 2024 | 66.30 | 66.83 | 66.07 | 66.60 | 66.06 | 19 |
| 22 Apr 2024 | 65.74 | 66.20 | 65.74 | 66.20 | 65.66 | 63,932 |
| 19 Apr 2024 | 65.47 | 65.74 | 65.44 | 65.71 | 65.18 | 636 |
| 18 Apr 2024 | 65.19 | 65.25 | 64.91 | 65.04 | 64.51 | 830 |
| 17 Apr 2024 | 64.80 | 64.80 | 64.48 | 64.48 | 63.95 | 1,583 |
| 16 Apr 2024 | 65.25 | 65.25 | 64.18 | 64.43 | 63.91 | 531 |
| 15 Apr 2024 | 66.24 | 66.92 | 65.22 | 65.22 | 64.70 | 4,419 |
| 12 Apr 2024 | 66.73 | 66.74 | 65.82 | 65.82 | 65.28 | 1,286 |
| 11 Apr 2024 | 66.83 | 66.99 | 66.03 | 66.28 | 65.74 | 471 |
| 10 Apr 2024 | 66.34 | 66.44 | 65.99 | 66.17 | 65.63 | 684 |
| 09 Apr 2024 | 66.90 | 67.18 | 66.79 | 66.94 | 66.40 | 63,457 |
| 08 Apr 2024 | 66.55 | 67.00 | 66.14 | 67.00 | 66.45 | 891 |
| 05 Apr 2024 | 65.80 | 66.36 | 65.48 | 66.26 | 65.72 | 1,480 |
| 04 Apr 2024 | 67.15 | 67.15 | 66.29 | 66.29 | 65.76 | 3,543 |
| 03 Apr 2024 | 66.26 | 66.64 | 66.18 | 66.64 | 66.10 | 481 |
| 02 Apr 2024 | 67.18 | 67.34 | 66.82 | 66.83 | 66.29 | 862 |
| 28 Mar 2024 | 66.76 | 67.00 | 66.58 | 66.80 | 66.26 | 1,261 |
| 27 Mar 2024 | 66.17 | 66.39 | 65.98 | 66.16 | 65.62 | 510 |
| 26 Mar 2024 | 65.38 | 66.12 | 65.33 | 65.37 | 64.84 | 5,911 |
| 25 Mar 2024 | 65.25 | 65.25 | 64.60 | 65.10 | 64.57 | 2,404 |
| 22 Mar 2024 | 64.50 | 65.25 | 64.26 | 64.56 | 64.04 | 2,579 |
| 21 Mar 2024 | 64.19 | 64.32 | 64.02 | 64.04 | 63.52 | 3,660 |
| 20 Mar 2024 | 63.81 | 64.51 | 63.74 | 64.11 | 63.59 | 1,187 |
| 19 Mar 2024 | 63.90 | 64.38 | 63.80 | 64.04 | 63.52 | 210 |
| 18 Mar 2024 | 63.86 | 63.88 | 63.42 | 63.74 | 63.22 | 3,893 |
| 15 Mar 2024 | 63.99 | 64.36 | 63.99 | 64.08 | 63.56 | 608 |
| 14 Mar 2024 | 64.15 | 64.24 | 63.50 | 63.93 | 63.42 | 1,525 |
| 13 Mar 2024 | 64.44 | 64.44 | 64.10 | 64.16 | 63.64 | 878 |
| 12 Mar 2024 | 64.55 | 64.69 | 63.69 | 63.69 | 63.18 | 283 |
| 11 Mar 2024 | 64.50 | 65.05 | 63.98 | 65.05 | 64.52 | 2,652 |
| 08 Mar 2024 | 65.60 | 65.62 | 64.34 | 64.34 | 63.82 | 429 |
| 07 Mar 2024 | 64.73 | 65.13 | 64.72 | 65.07 | 64.54 | 331 |
| 07 Mar 2024 | 0.6 Dividend | |||||
| 06 Mar 2024 | 64.67 | 64.87 | 64.29 | 64.80 | 63.68 | 1,524 |
| 05 Mar 2024 | 63.73 | 65.16 | 63.66 | 64.20 | 63.09 | 576 |
| 04 Mar 2024 | 62.12 | 62.70 | 61.73 | 62.69 | 61.61 | 1,232 |
| 01 Mar 2024 | 62.02 | 62.35 | 61.52 | 62.26 | 61.18 | 681 |
| 29 Feb 2024 | 63.00 | 63.01 | 62.54 | 62.60 | 61.52 | 1,410 |
| 28 Feb 2024 | 61.44 | 62.62 | 61.44 | 62.62 | 61.54 | 104 |
| 27 Feb 2024 | 59.60 | 62.02 | 59.60 | 61.82 | 60.75 | 1,674 |
| 26 Feb 2024 | 61.50 | 61.50 | 59.34 | 59.74 | 58.71 | 4,458 |
| 23 Feb 2024 | 60.52 | 60.87 | 60.52 | 60.63 | 59.58 | 1,056 |
| 22 Feb 2024 | 60.50 | 60.55 | 60.16 | 60.50 | 59.45 | 1,212 |
| 21 Feb 2024 | 60.97 | 60.99 | 60.28 | 60.87 | 59.82 | 443 |
| 20 Feb 2024 | 59.70 | 60.47 | 59.70 | 60.15 | 59.11 | 1,015 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 59.60 | 59.95 | 59.08 | 59.87 | 58.84 | 260 |
| 15 Feb 2024 | 59.19 | 59.75 | 59.10 | 59.10 | 58.08 | 819 |
| 14 Feb 2024 | 58.72 | 58.99 | 58.52 | 58.98 | 57.96 | 671 |
| 13 Feb 2024 | 59.29 | 59.37 | 57.47 | 58.21 | 57.20 | 1,664 |
| 12 Feb 2024 | 58.44 | 59.27 | 58.27 | 59.27 | 58.25 | 1,435 |
| 09 Feb 2024 | 57.34 | 58.50 | 57.34 | 58.08 | 57.08 | 1,576 |
| 08 Feb 2024 | 58.85 | 58.85 | 57.57 | 57.60 | 56.60 | 2,385 |
| 07 Feb 2024 | 59.12 | 59.28 | 58.66 | 58.92 | 57.90 | 2,165 |
| 06 Feb 2024 | 57.96 | 59.11 | 57.96 | 59.06 | 58.04 | 2,005 |
| 05 Feb 2024 | 57.38 | 58.27 | 57.30 | 58.03 | 57.03 | 1,076 |
| 02 Feb 2024 | 58.46 | 58.46 | 57.82 | 58.25 | 57.25 | 1,984 |
| 01 Feb 2024 | 57.51 | 58.32 | 57.38 | 58.32 | 57.31 | 1,427 |
| 31 Jan 2024 | 58.77 | 58.93 | 58.35 | 58.59 | 57.58 | 655 |
| 30 Jan 2024 | 57.84 | 58.38 | 57.68 | 58.38 | 57.37 | 231 |
| *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.