Skip to main content
American Electric Power Company, Inc. (LON:0HEC)
London flag London · Delayed Price · Currency is GBP · Price in USD
135.98
+0.44 (0.32%)
Apr 28, 2026, 5:00 PM GMT

LON:0HEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026135.07136.74135.00135.72-0.21%147
Apr 27, 2026134.73136.57132.98135.43135.430.61%1,115
Apr 24, 2026135.04138.00130.99134.61134.61-0.13%646
Apr 23, 2026131.29135.08131.20134.79134.792.39%756
Apr 22, 2026134.24135.49131.11131.64131.64-0.80%364
Apr 21, 2026134.88138.00130.00132.70132.70-1.31%1,055
Apr 20, 2026133.66138.61132.04134.46134.460.40%1,318
Apr 17, 2026132.51135.76132.41133.93133.930.08%233
Apr 16, 2026134.39138.00132.51133.82133.82-0.65%516
Apr 15, 2026135.76136.26133.51134.70134.70-0.04%538
Apr 14, 2026134.30135.38131.65134.76134.760.74%705
Apr 13, 2026136.43137.99132.01133.77133.77-2.30%404
Apr 10, 2026137.25140.00135.01136.92136.92-0.14%465
Apr 9, 2026134.80137.50131.27137.11137.111.95%769
Apr 8, 2026132.90135.00131.63134.49134.481.05%291
Apr 7, 2026133.49133.60127.01133.09133.090.53%1,067
Apr 2, 2026131.03133.57128.21132.39132.390.69%100,380
Apr 1, 2026131.08135.00128.21131.48131.480.71%390
Mar 31, 2026130.50135.02129.00130.55130.55-0.69%575
Mar 30, 2026129.92132.21129.50131.46131.450.64%9,275
Mar 27, 2026129.57131.50125.47130.62130.621.70%210
Mar 26, 2026129.68131.00126.79128.44128.440.02%340
Mar 25, 2026130.80130.80128.00128.41128.41-0.74%100
Mar 24, 2026127.50130.99125.95129.37129.370.87%528
Mar 23, 2026125.25129.25123.09128.25128.251.83%7,322
Mar 20, 2026128.80129.50125.94125.94125.94-1.84%31,259
Mar 19, 2026132.33133.64126.72128.30128.30-2.05%1,044
Mar 18, 2026135.17135.17130.99130.99130.99-2.23%960
Mar 17, 2026133.80135.72133.14133.98133.98-0.07%1,360
Mar 16, 2026133.89135.02132.00134.07134.07-0.19%826
Mar 13, 2026131.90134.45131.61134.33134.331.24%421
Mar 12, 2026130.69133.86130.02132.68132.681.00%1,456
Mar 11, 2026132.00133.97131.17131.37131.37-1.14%328
Mar 10, 2026131.70133.22130.02132.89132.890.97%1,117
Mar 9, 2026129.86132.78129.01131.61131.61-0.27%711
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