Skip to main content
American Electric Power Company, Inc. (LON:0HEC)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.96
+1.33 (1.02%)
At close: Mar 6, 2026

LON:0HEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026133.00133.41130.30131.96131.961.02%421
Mar 5, 2026132.48134.10130.61130.63130.63-1.68%588
Mar 4, 2026131.00132.91128.56132.86132.860.89%1,502
Mar 3, 2026133.00134.50129.57131.69131.69-1.61%14,007
Mar 2, 2026133.82135.22131.17133.84133.84-0.17%285
Feb 27, 2026132.71134.55130.00134.06134.061.46%356
Feb 26, 2026132.17133.34130.03132.13132.13-0.16%699
Feb 25, 2026133.04133.34130.34132.34132.340.31%381
Feb 24, 2026132.80133.17130.01131.93131.930.74%325
Feb 23, 2026128.25131.59127.21130.96130.961.15%256
Feb 20, 2026131.20131.20127.00129.47129.470.81%203
Feb 19, 2026128.18128.68126.65128.43128.431.03%401
Feb 18, 2026130.53131.00127.12127.12127.12-2.36%1,596
Feb 17, 2026130.10132.61129.73130.19130.190.31%1,365
Feb 13, 2026127.65130.00125.42129.79129.791.36%2,481
Feb 12, 2026123.00128.82122.49128.05128.054.66%2,786
Feb 11, 2026122.28122.98120.00122.35122.350.29%660
Feb 10, 2026120.39122.00118.81122.00122.001.11%293
Feb 9, 2026121.67122.93119.80120.66119.710.44%386
Feb 6, 2026121.49122.35119.98120.13119.19-0.23%772
Feb 5, 2026119.00122.04119.00120.41119.47-0.70%336
Feb 4, 2026120.67123.23120.41121.26120.310.36%343
Feb 3, 2026116.31121.34116.31120.82119.872.06%2,524
Feb 2, 2026119.35121.00118.33118.38117.45-0.49%975
Jan 30, 2026120.66120.66118.01118.96118.030.05%529
Jan 29, 2026119.00121.38118.46118.90117.97-0.44%1,182
Jan 28, 2026119.60120.00118.30119.43118.490.17%161
Jan 27, 2026118.00119.44117.01119.22118.291.17%1,379
Jan 26, 2026116.43119.12115.00117.85116.921.48%555
Jan 23, 2026117.51118.21115.62116.13115.22-1.77%1,263
Jan 22, 2026119.46120.50117.22118.22117.290.17%1,178
Jan 21, 2026119.34121.00117.94118.03117.10-1.37%421
Jan 20, 2026119.37120.99118.28119.66118.720.16%318
Jan 16, 2026120.00120.90118.44119.47118.53-0.12%718
Jan 15, 2026118.38119.63116.01119.61118.671.20%1,003
Jan 14, 2026116.65118.25115.88118.19117.261.39%694
Jan 13, 2026116.99117.48115.84116.57115.650.55%11,795
Jan 12, 2026117.41117.84115.52115.93115.02-0.62%2,565
Jan 9, 2026116.48117.33115.20116.66115.740.31%1,192
Jan 8, 2026114.21116.31113.28116.30115.392.48%1,077
Jan 7, 2026115.00116.07113.48113.48112.59-1.03%954
Jan 6, 2026114.25116.06113.07114.66113.761.26%720
Jan 5, 2026116.44116.44112.65113.23112.34-2.35%2,259
Jan 2, 2026116.00116.99114.44115.96115.050.26%325
Dec 31, 2025115.93116.55115.01115.65114.74-0.35%60
Dec 30, 2025116.15116.45115.40116.06115.15-0.18%119
Dec 29, 2025115.68116.70115.00116.27115.360.94%245
Dec 24, 2025115.25115.50113.55115.19114.290.17%31
Dec 23, 2025114.94115.49113.73114.99114.090.56%248
Dec 22, 2025114.53115.41113.00114.35113.46-1.15%295
Dec 19, 2025115.22116.21114.92115.68114.780.15%336
Dec 18, 2025115.05115.78113.71115.51114.600.90%943
Dec 17, 2025114.49115.78113.89114.48113.580.37%1,523
Dec 16, 2025115.91116.51114.05114.05113.16-1.37%423
Dec 15, 2025115.15115.64114.32115.63114.721.26%4,158
Dec 12, 2025114.67115.87114.08114.20113.30-0.12%11,200
Dec 11, 2025114.30115.24112.99114.33113.43-0.07%1,582
Dec 10, 2025116.81117.99114.38114.41113.51-1.76%708
Dec 9, 2025115.66117.06115.54116.46115.55-5,718
Dec 8, 2025117.99118.99115.41116.46115.55-1.08%1,289
Dec 5, 2025118.01119.12115.83117.73116.810.04%454
Dec 4, 2025118.21120.06117.50117.68116.76-0.35%2,044
Dec 3, 2025119.31120.84117.88118.09117.16-0.68%483
Dec 2, 2025120.38121.67118.90118.90117.97-1.71%814
Dec 1, 2025124.80128.32120.61120.97120.02-2.28%940
Nov 28, 2025122.96124.88122.41123.79122.820.91%567
Nov 26, 2025121.52124.00121.50122.67121.711.07%457
Nov 25, 2025121.60123.00120.78121.37120.420.12%2,485
Nov 24, 2025120.90122.30119.66121.23120.28-0.11%1,008
Nov 21, 2025120.88122.83120.00121.36120.41-0.01%121
Nov 20, 2025121.56122.24121.00121.37120.42-0.38%704
Nov 19, 2025123.45124.32121.81121.84120.88-1.56%624
Nov 18, 2025123.66124.64122.61123.76122.790.15%981
Nov 17, 2025121.68123.82121.68123.58122.611.70%540
Nov 14, 2025120.89122.03120.89121.51120.56-0.99%246
Nov 13, 2025122.11122.92121.98122.73121.770.02%576
Nov 12, 2025123.71123.71122.04122.71121.750.26%83
Nov 11, 2025123.00123.46122.39122.39121.430.20%247,742
Nov 10, 2025120.49123.10120.49122.15121.190.96%852
Nov 7, 2025119.16121.41119.16120.99119.101.01%938
Nov 6, 2025119.40120.49119.33119.78117.910.22%24,058
Nov 5, 2025121.00121.03119.26119.52117.65-1.14%1,597
Nov 4, 2025119.83120.89119.51120.89119.001.12%1,828
Nov 3, 2025120.01120.18118.46119.55117.68-0.95%524
Oct 31, 2025118.09120.88118.09120.70118.81-1.15%391
Oct 30, 2025121.81122.61121.04122.10120.19-0.09%1,028
Oct 29, 2025113.00122.66113.00122.21120.306.37%26,524
Oct 28, 2025116.52116.59114.73114.89113.09-1.23%840
Oct 27, 2025115.48116.41115.18116.32114.500.07%19,401
Oct 24, 2025116.84116.94116.17116.24114.42-0.11%152
Oct 23, 2025117.57117.70115.48116.37114.55-1.41%609
Oct 22, 2025118.50118.50117.16118.04116.201.20%14,607
Oct 21, 2025118.50118.50116.64116.64114.82-0.87%365
Oct 20, 2025117.59117.99116.92117.66115.820.33%1,457
Oct 17, 2025117.25118.19116.61117.27115.44-1.14%525
Oct 16, 2025120.00120.43118.59118.63116.780.55%1,111
Oct 15, 2025118.64120.00117.98117.98116.14-0.03%426
Oct 14, 2025116.88118.64116.80118.02116.180.76%4,299
Oct 13, 2025117.20117.78116.20117.13115.30-0.07%1,462
Oct 10, 2025118.89121.17116.00117.22115.38-0.12%1,766