Skip to main content
American Electric Power Company, Inc. (LON:0HEC)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.73
+0.05 (0.04%)
At close: Dec 5, 2025

LON:0HEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.01119.12115.83117.73117.730.04%454
Dec 4, 2025118.21120.06117.50117.68117.68-0.35%2,044
Dec 3, 2025119.31120.84117.88118.09118.09-0.68%483
Dec 2, 2025120.38121.67118.90118.90118.90-1.71%814
Dec 1, 2025124.80128.32120.61120.97120.97-2.28%940
Nov 28, 2025122.96124.88122.41123.79123.790.91%567
Nov 26, 2025121.52124.00121.50122.67122.671.07%457
Nov 25, 2025121.60123.00120.78121.37121.370.12%2,485
Nov 24, 2025120.90122.30119.66121.23121.23-0.11%1,008
Nov 21, 2025120.88122.83120.00121.36121.36-0.01%121
Nov 20, 2025121.56122.24121.00121.37121.37-0.38%704
Nov 19, 2025123.45124.32121.81121.84121.84-1.56%624
Nov 18, 2025123.66124.64122.61123.76123.760.15%981
Nov 17, 2025121.68123.82121.68123.58123.581.70%540
Nov 14, 2025120.89122.03120.89121.51121.51-0.99%246
Nov 13, 2025122.11122.92121.98122.73122.730.02%576
Nov 12, 2025123.71123.71122.04122.71122.710.26%83
Nov 11, 2025123.00123.46122.39122.39122.390.20%247,742
Nov 10, 2025120.49123.10120.49122.15122.150.96%852
Nov 7, 2025119.16121.41119.16120.99120.041.01%938
Nov 6, 2025119.40120.49119.33119.78118.840.22%24,058
Nov 5, 2025121.00121.03119.26119.52118.58-1.14%1,597
Nov 4, 2025119.83120.89119.51120.89119.941.12%1,828
Nov 3, 2025120.01120.18118.46119.55118.61-0.95%524
Oct 31, 2025118.09120.88118.09120.70119.75-1.15%391
Oct 30, 2025121.81122.61121.04122.10121.14-0.09%1,028
Oct 29, 2025113.00122.66113.00122.21121.256.37%26,524
Oct 28, 2025116.52116.59114.73114.89113.99-1.23%840
Oct 27, 2025115.48116.41115.18116.32115.410.07%19,401
Oct 24, 2025116.84116.94116.17116.24115.33-0.11%152
Oct 23, 2025117.57117.70115.48116.37115.46-1.41%609
Oct 22, 2025118.50118.50117.16118.04117.111.20%14,607
Oct 21, 2025118.50118.50116.64116.64115.72-0.87%365
Oct 20, 2025117.59117.99116.92117.66116.740.33%1,457
Oct 17, 2025117.25118.19116.61117.27116.35-1.14%525
Oct 16, 2025120.00120.43118.59118.63117.700.55%1,111
Oct 15, 2025118.64120.00117.98117.98117.06-0.03%426
Oct 14, 2025116.88118.64116.80118.02117.090.76%4,299
Oct 13, 2025117.20117.78116.20117.13116.21-0.07%1,462
Oct 10, 2025118.89121.17116.00117.22116.30-0.12%1,766
Oct 9, 2025120.00120.00117.02117.36116.44-0.29%1,988
Oct 8, 2025117.93118.84116.16117.70116.77-0.13%691
Oct 7, 2025116.17119.02115.60117.85116.932.56%4,044
Oct 6, 2025113.60114.91113.45114.91114.00-0.01%4,713
Oct 3, 2025112.67114.92112.67114.92114.011.27%583
Oct 2, 2025113.00114.02111.83113.48112.590.36%771
Oct 1, 2025112.51113.44112.26113.07112.181.02%666
Sep 30, 2025109.90111.93109.79111.93111.052.02%9,448
Sep 29, 2025108.90109.72108.62109.72108.860.92%462
Sep 26, 2025109.60109.60108.17108.72107.870.10%340
Sep 25, 2025109.00109.99108.61108.61107.76-0.42%1,352
Sep 24, 2025108.33109.57108.17109.07108.210.94%739
Sep 23, 2025106.78108.05106.76108.05107.201.26%277
Sep 22, 2025106.82107.20106.17106.71105.87-0.49%1,403
Sep 19, 2025106.30107.24105.70107.24106.390.25%1,481
Sep 18, 2025107.63108.31106.51106.97106.13-0.20%527
Sep 17, 2025107.51107.65107.15107.18106.34-0.25%483
Sep 16, 2025108.94108.94107.45107.45106.60-1.35%407
Sep 15, 2025109.50111.07108.92108.92108.06-0.18%198
Sep 12, 2025108.80109.40108.50109.11108.250.36%1,185
Sep 11, 2025109.10109.10108.15108.72107.870.67%329
Sep 10, 2025108.47108.62107.73108.00107.15-0.54%273
Sep 9, 2025107.70108.58107.18108.58107.730.84%569
Sep 8, 2025108.54108.54107.49107.68106.83-0.08%584
Sep 5, 2025109.15109.15107.59107.76106.91-0.34%424
Sep 4, 2025110.31110.65107.04108.13107.28-1.47%1,611
Sep 3, 2025110.03110.03108.99109.74108.87-0.29%414
Sep 2, 2025111.99111.99109.95110.06109.19-1.10%29,577
Aug 29, 2025111.06111.50110.74111.28110.40-1.06%295
Aug 28, 2025112.50112.81111.86112.47111.59-0.40%381
Aug 27, 2025112.64112.93112.54112.93112.040.31%248
Aug 26, 2025113.20113.20112.26112.58111.70-0.70%643
Aug 25, 2025114.01114.17113.07113.37112.48-0.22%2,524
Aug 22, 2025114.07114.31112.96113.62112.730.28%183
Aug 21, 2025113.55113.80113.13113.30112.41-0.10%62,066
Aug 20, 2025113.61115.01113.17113.42112.531.11%383
Aug 19, 2025111.44112.17110.70112.17111.291.18%407
Aug 18, 2025111.99112.33110.86110.86109.99-1.31%3,697
Aug 15, 2025112.81113.08111.98112.33111.45-0.58%309
Aug 14, 2025112.80113.23112.54112.98112.090.01%285
Aug 13, 2025112.44113.29112.16112.97112.081.07%393
Aug 12, 2025112.01112.13111.19111.77110.890.11%388
Aug 11, 2025112.67112.67111.65111.65110.77-1.03%4,659
Aug 8, 2025112.99113.42112.51112.81111.92-1.22%464
Aug 7, 2025114.00114.21113.33114.21112.390.31%1,316
Aug 6, 2025113.01114.23113.01113.85112.04-0.11%439
Aug 5, 2025115.26115.34113.70113.98112.16-0.61%610
Aug 4, 2025114.19115.18113.85114.68112.851.28%9,892
Aug 1, 2025113.01114.33112.28113.23111.430.77%1,461
Jul 31, 2025112.07113.47111.78112.36110.57-1.02%413
Jul 30, 2025110.75114.01110.70113.52111.714.14%1,695
Jul 29, 2025108.74109.18107.87109.00107.271.02%191
Jul 28, 2025110.16111.24107.91107.91106.19-1.67%780
Jul 25, 2025109.09109.75108.75109.73107.990.36%103
Jul 24, 2025108.71109.86108.71109.34107.600.44%94
Jul 23, 2025110.24110.49108.86108.86107.13-0.88%1,201
Jul 22, 2025108.76110.36108.61109.83108.080.99%177
Jul 21, 2025107.66109.08107.50108.75107.011.20%512
Jul 18, 2025106.21107.80106.06107.46105.741.83%224
Jul 17, 2025103.69105.76103.69105.52103.840.13%149