Australia markets closed

Public Service Enterprise Group Incorporated (0KS2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.38-0.49 (-0.67%)
At close: 06:51PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202472.7872.7871.9872.3872.38464
13 June 202473.1573.4172.4972.8772.871,205
12 June 202474.6274.6272.8973.6473.641,399
11 June 202472.7573.5171.9073.5173.51458
10 June 202472.9173.4572.1373.4473.443,824
07 June 202473.1273.5472.6273.2773.271,044
07 June 20240.6 Dividend
06 June 202474.5074.6574.0074.0873.481,963
05 June 202474.1075.2074.0374.9874.37495
04 June 202474.5774.7473.7774.5273.911,741
03 June 202475.6475.6874.6874.7074.092,552
31 May 202474.3574.7174.1774.6574.051,408
30 May 202473.5774.1273.2974.1273.52464
29 May 202473.5074.5173.4673.5072.90913
28 May 202475.5975.5974.9274.9274.321,738
24 May 202473.9074.8373.6474.8374.22386
23 May 202473.8774.3173.3673.4272.823,433
22 May 202474.4774.9374.4474.4473.84424
21 May 202474.4274.9274.3674.7374.121,114
20 May 202474.7574.7974.1974.3173.71131
17 May 202474.6074.7374.0074.3673.76775
16 May 202474.7975.1174.5574.8674.25857
15 May 202474.0374.6674.0374.5173.91408
14 May 202473.5973.7373.3273.3672.77595
13 May 202474.0274.4573.8573.8573.251,087
10 May 202473.8774.3373.5873.8373.232,704
09 May 202472.6073.2272.4973.1872.58638
08 May 202471.8172.7671.7872.7672.182,718
07 May 202471.9272.1171.6071.9371.351,639
03 May 202470.2370.5069.9069.9469.38322
02 May 202469.6470.1569.6169.6169.041,080
01 May 202468.8669.5568.4969.5368.961,250
30 Apr 202468.2169.5768.0769.4768.91119
29 Apr 202468.5068.8167.8268.8168.2558,232
26 Apr 202467.9468.2567.7268.1067.552,743
25 Apr 202467.1768.0266.6368.0267.471,957
24 Apr 202465.8867.1165.5467.1166.562,831
23 Apr 202466.3066.8366.0766.6066.0619
22 Apr 202465.7466.2065.7466.2065.6663,932
19 Apr 202465.4765.7465.4465.7165.18636
18 Apr 202465.1965.2564.9165.0464.51830
17 Apr 202464.8064.8064.4864.4863.951,583
16 Apr 202465.2565.2564.1864.4363.91531
15 Apr 202466.2466.9265.2265.2264.704,419
12 Apr 202466.7366.7465.8265.8265.281,286
11 Apr 202466.8366.9966.0366.2865.74471
10 Apr 202466.3466.4465.9966.1765.63684
09 Apr 202466.9067.1866.7966.9466.4063,457
08 Apr 202466.5567.0066.1467.0066.45891
05 Apr 202465.8066.3665.4866.2665.721,480
04 Apr 202467.1567.1566.2966.2965.763,543
03 Apr 202466.2666.6466.1866.6466.10481
02 Apr 202467.1867.3466.8266.8366.29862
28 Mar 202466.7667.0066.5866.8066.261,261
27 Mar 202466.1766.3965.9866.1665.62510
26 Mar 202465.3866.1265.3365.3764.845,911
25 Mar 202465.2565.2564.6065.1064.572,404
22 Mar 202464.5065.2564.2664.5664.042,579
21 Mar 202464.1964.3264.0264.0463.523,660
20 Mar 202463.8164.5163.7464.1163.591,187
19 Mar 202463.9064.3863.8064.0463.52210
18 Mar 202463.8663.8863.4263.7463.223,893
15 Mar 202463.9964.3663.9964.0863.56608
14 Mar 202464.1564.2463.5063.9363.421,525
13 Mar 202464.4464.4464.1064.1663.64878
12 Mar 202464.5564.6963.6963.6963.18283
11 Mar 202464.5065.0563.9865.0564.522,652
08 Mar 202465.6065.6264.3464.3463.82429
07 Mar 202464.7365.1364.7265.0764.54331
07 Mar 20240.6 Dividend
06 Mar 202464.6764.8764.2964.8063.681,524
05 Mar 202463.7365.1663.6664.2063.09576
04 Mar 202462.1262.7061.7362.6961.611,232
01 Mar 202462.0262.3561.5262.2661.18681
29 Feb 202463.0063.0162.5462.6061.521,410
28 Feb 202461.4462.6261.4462.6261.54104
27 Feb 202459.6062.0259.6061.8260.751,674
26 Feb 202461.5061.5059.3459.7458.714,458
23 Feb 202460.5260.8760.5260.6359.581,056
22 Feb 202460.5060.5560.1660.5059.451,212
21 Feb 202460.9760.9960.2860.8759.82443
20 Feb 202459.7060.4759.7060.1559.111,015
19 Feb 2024------
16 Feb 202459.6059.9559.0859.8758.84260
15 Feb 202459.1959.7559.1059.1058.08819
14 Feb 202458.7258.9958.5258.9857.96671
13 Feb 202459.2959.3757.4758.2157.201,664
12 Feb 202458.4459.2758.2759.2758.251,435
09 Feb 202457.3458.5057.3458.0857.081,576
08 Feb 202458.8558.8557.5757.6056.602,385
07 Feb 202459.1259.2858.6658.9257.902,165
06 Feb 202457.9659.1157.9659.0658.042,005
05 Feb 202457.3858.2757.3058.0357.031,076
02 Feb 202458.4658.4657.8258.2557.251,984
01 Feb 202457.5158.3257.3858.3257.311,427
31 Jan 202458.7758.9358.3558.5957.58655
30 Jan 202457.8458.3857.6858.3857.37231
29 Jan 202457.6157.9457.4457.8856.8821
26 Jan 202457.7657.8057.4257.7756.772,432
25 Jan 202457.4857.5556.9157.3356.343,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...