Australia markets open in 3 hours 59 minutes

PG&E Corporation (0QR3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.96-0.14 (-0.70%)
At close: 07:13PM BST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202420.0520.0619.9319.9619.962,549
16 Sept 202419.7320.1019.7320.1020.101,036
13 Sept 202419.7319.7519.6319.7219.722,861
12 Sept 202419.7519.7919.6119.7119.711,430
11 Sept 202419.5819.6119.4019.6119.618,579
10 Sept 202419.8720.0219.8320.0120.011,175
09 Sept 202420.1220.1219.6419.6519.659,468
06 Sept 202420.6420.6420.2320.2420.246,010
05 Sept 202420.6420.6420.4120.5320.537,223
04 Sept 202420.1720.5320.0520.3720.376,420
03 Sept 202419.7019.9919.6619.9919.9911,765
02 Sept 2024------
30 Aug 202419.4819.7119.4819.5319.533,792
29 Aug 202419.0019.8419.0019.7819.785,873
28 Aug 202418.9519.0218.9018.9018.902,740
27 Aug 202419.0219.0718.8718.9418.944,260
23 Aug 202418.7418.8418.6418.7718.771,162
22 Aug 202418.6718.7218.5018.6218.623,746
21 Aug 202418.6218.6718.5718.6618.663,871
20 Aug 202418.5418.7318.5418.6318.635,170
19 Aug 202418.4518.5918.4218.5718.571,436
16 Aug 202418.5018.5018.4118.4418.4415,806
15 Aug 202418.3518.4418.3018.4018.405,833
14 Aug 202418.3218.4418.2618.4418.44420,127
13 Aug 202418.3218.3518.2518.2818.285,087
12 Aug 202418.2218.2318.0918.1318.133,874
09 Aug 202418.1218.2018.0418.1718.171,922
08 Aug 202418.0418.2417.9918.1918.191,748
07 Aug 202417.9418.1217.9218.0718.074,023
06 Aug 202417.8118.0217.8117.9417.94926,326
05 Aug 202418.3818.3817.9517.9917.9910,835
02 Aug 202418.5518.6018.2218.3218.3239,742
01 Aug 202418.3118.5018.3018.4818.484,076
31 July 202418.3718.3818.2518.2518.256,507
30 July 202418.2818.4018.2718.3618.365,288
29 July 202418.1318.4218.0618.3918.397,062
26 July 202418.1218.1318.0118.0918.092,895
25 July 202418.2618.4218.0218.0318.0326,947
24 July 202418.3418.3818.3018.3318.331,581
23 July 202418.2518.2518.1018.1718.17140,222
22 July 202418.0918.2718.0718.2718.272,864
19 July 202417.9418.0117.8817.9617.964,242
18 July 202417.8718.0517.8717.9517.954,186
17 July 202417.8318.0217.7817.9117.914,404
16 July 202417.7617.7917.6817.6817.683,907
15 July 202418.1318.1317.7217.7217.724,751
12 July 202418.2018.2017.9518.1718.175,022
11 July 202417.7418.0017.7418.0018.003,539
10 July 202417.4517.5417.4117.5317.53368,556
09 July 202417.2417.5317.2017.5017.504,058
08 July 202417.2517.2617.1917.2317.233,848
05 July 202417.1617.2617.1417.2617.269,655
04 July 2024------
03 July 202417.1617.2117.1617.1617.163,660
02 July 202417.2217.2717.1417.1717.176,801
01 July 202417.5317.5517.2617.2617.264,241
28 June 202417.5217.5417.3817.4017.406,537
28 June 20240.01 Dividend
27 June 202417.5817.5817.4717.5617.555,613
26 June 202417.5117.5417.4117.5417.531,685
25 June 202417.6817.6817.4817.4817.472,661
24 June 202417.6417.8417.6417.7017.692,542
21 June 202417.9017.9517.5817.5917.585,961
20 June 202417.7217.7817.6617.7717.763,649
19 June 2024------
18 June 202417.7117.7817.6317.6917.6828,661
17 June 202418.0818.1217.9117.9217.9019,342
14 June 202418.2118.3218.1818.1818.1769,219
13 June 202418.2018.2718.2018.2618.253,134
12 June 202418.3118.3118.1618.1918.1830,256
11 June 202418.2818.4218.2418.3918.373,298
10 June 202418.3218.4218.2118.4218.4115,351
07 June 202418.0518.2217.9418.1318.121,643
06 June 202418.2018.3318.1918.1918.185,398
05 June 202418.2618.3518.2318.2518.244,351
04 June 202418.1818.3518.1118.3218.316,125
03 June 202418.5318.5318.2118.2518.2416,106
31 May 202418.3218.4718.3218.4718.462,538
30 May 202418.0518.3118.0518.2818.273,211
29 May 202418.1118.1617.9617.9917.971,921
28 May 202418.4218.4618.3318.3318.322,285
24 May 202418.4318.5718.4218.4518.443,398
23 May 202418.6518.6718.4518.4718.469,817
22 May 202418.9318.9318.8018.8318.827,968
21 May 202418.6718.8418.6718.7718.762,701
20 May 202418.6318.8518.6218.6618.654,726
17 May 202418.6118.6218.4918.5618.55445
16 May 202418.3718.5818.3718.5018.493,608
15 May 202418.1618.1818.1518.1818.17197
14 May 202417.9417.9417.8617.8717.86156
13 May 202417.9117.9517.7517.8417.83791
10 May 202418.0218.0617.8017.8417.834,214
09 May 202417.7917.9717.7917.9617.951,256
08 May 202417.7317.8917.7317.8317.823,935
07 May 202417.7317.7317.6417.6417.632,935
03 May 202417.6817.7517.4317.4317.42163
02 May 202417.5017.5317.4217.4217.41588
01 May 202417.2217.3317.1217.3017.29822
30 Apr 202417.1717.1817.0817.1817.177
29 Apr 202417.1017.2517.1017.2417.231,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...