Skip to main content
Iberdrola, S.A. (LON:0HIT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
19.30
+0.07 (0.39%)
At close: Mar 6, 2026

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0419.7118.9619.3019.300.39%393,603
Mar 5, 202618.9619.6519.1719.2319.23-0.80%1,619,038
Mar 4, 202618.6219.5018.6319.3819.381.65%1,022,465
Mar 3, 202619.0119.4918.9019.0719.07-3.74%411,645
Mar 2, 202619.9220.5019.6619.8119.81-1.42%1,037,095
Feb 27, 202619.5120.5019.4120.0920.090.15%776,608
Feb 26, 202619.9121.0719.9120.0620.060.05%1,954,936
Feb 25, 202619.6120.3319.6520.0520.05-0.55%1,228,668
Feb 24, 202619.6220.3419.5620.1620.161.56%332,210
Feb 23, 202619.5120.1619.7319.8519.850.43%3,381,620
Feb 20, 202619.4319.9319.1619.7719.77-0.23%222,933
Feb 19, 202619.1619.8819.2319.8119.81-1.25%2,559,570
Feb 18, 202619.8520.5119.8020.0620.06-0.64%826,419
Feb 17, 202619.9020.5719.7520.1920.190.45%4,561,092
Feb 16, 202619.5020.1319.5320.1020.101.44%41,990
Feb 13, 202619.8120.0819.5019.8219.820.53%980,520
Feb 12, 202620.0120.3918.9519.7119.71-0.61%2,794,102
Feb 11, 202619.5120.0619.2019.8319.831.23%2,711,650
Feb 10, 202619.6519.6619.2319.5919.591.34%856,891
Feb 9, 202619.0719.5819.3019.3319.33-0.38%4,490,037
Feb 6, 202618.8719.4318.7919.4119.418.71%475,485
Feb 5, 202618.6719.1517.8517.8517.85-650,778
Feb 4, 202618.7719.2617.8517.8517.85-5.51%600,455
Feb 3, 202618.7819.0918.8018.8918.89-0.08%19,375,010
Feb 2, 202618.4719.1218.7018.9118.91-0.11%108,031
Jan 30, 202618.7219.0818.4818.9318.93-0.55%1,033,113
Jan 29, 202618.5819.0618.4219.0319.031.41%175,817
Jan 28, 202618.3418.8618.5318.7718.77-0.24%276,670
Jan 27, 202618.4719.2018.5818.8118.811.92%5,213,754
Jan 26, 202618.1518.7718.0018.4618.460.71%250,597
Jan 23, 202618.4718.6818.1018.3318.33-0.87%510,539
Jan 22, 202618.0118.6018.3018.4918.490.76%5,559,613
Jan 21, 202617.9718.4618.2618.3518.35-0.38%1,148,063
Jan 20, 202617.9919.1118.3218.4218.42-1.26%7,117,799
Jan 19, 202618.2118.9718.4918.6518.651.45%1,299,613
Jan 16, 202618.0218.5717.8418.3818.380.60%1,069,595
Jan 15, 202618.0418.5218.1918.2818.28-0.14%335,632
Jan 14, 202617.9018.5018.2818.3018.300.26%4,488,271
Jan 13, 202618.0318.4918.1318.2518.25-1.32%1,806,602
Jan 12, 202618.2218.6618.4018.5018.50-2.33%248,782
Jan 9, 202618.6218.9818.8518.9418.74-64,495
Jan 8, 202618.6119.0818.6418.9418.740.34%131,991
Jan 7, 202618.5119.1818.8118.8818.670.67%11,624,390
Jan 6, 202618.3218.9918.4418.7518.550.29%635,354
Jan 5, 202618.2818.8518.4318.7018.490.35%18,362,470
Jan 2, 202618.1318.7318.3618.6318.430.73%3,167,437
Dec 31, 202518.1818.5718.0418.5018.290.08%13,550
Dec 30, 202518.1518.4918.3018.4818.280.79%351,938
Dec 29, 202517.8318.3718.1818.3418.140.08%359,713
Dec 24, 202517.8718.3318.1218.3218.120.49%124,550
Dec 23, 202517.5318.2817.9818.2318.030.86%1,268,479
Dec 22, 202517.8618.1417.9418.0817.88-0.74%465,265
Dec 19, 202517.9818.2417.9918.2118.011.48%685,510
Dec 18, 202517.9018.1017.6417.9517.75-0.11%801,590
Dec 17, 202517.8818.4417.8717.9717.77-0.06%436,532
Dec 16, 202517.6818.2117.9617.9817.78-0.91%1,932,956
Dec 15, 202517.7218.1817.3018.1417.941.45%350,657
Dec 12, 202517.4917.9117.6217.8817.690.96%1,408,154
Dec 11, 202517.3417.8017.5317.7117.52-0.59%4,456,459
Dec 10, 202517.6217.9317.7817.8217.62-0.39%442,734
Dec 9, 202517.7318.0717.8517.8917.69-0.36%128,066
Dec 8, 202517.6318.0317.9217.9517.760.25%142,940
Dec 5, 202517.6818.0717.8817.9117.71-0.20%2,279,475
Dec 4, 202517.7818.0417.6417.9417.75-0.65%2,493,784
Dec 3, 202517.9318.5817.6818.0617.86-0.18%761,452
Dec 2, 202517.9618.2417.9318.0917.890.72%195,079
Dec 1, 202517.6718.2317.9517.9617.77-1.24%1,459,056
Nov 28, 202517.9818.2618.1018.1917.99-0.14%29,646
Nov 27, 202518.0018.3618.1418.2118.01-0.10%1,634,474
Nov 26, 202517.6718.2717.6418.2318.031.05%1,852,429
Nov 25, 202517.6318.0717.9418.0417.840.33%209,863
Nov 24, 202517.7318.0917.9017.9817.790.25%98,138
Nov 21, 202517.8318.1317.9417.9417.74-0.57%5,113,884
Nov 20, 202517.6118.1217.8718.0417.840.77%3,223,442
Nov 19, 202517.6318.0217.8517.9017.71-0.53%3,850,096
Nov 18, 202517.7418.1017.9718.0017.80-0.77%986,012
Nov 17, 202517.7718.1617.9718.1417.940.86%226,140
Nov 14, 202517.5318.0417.5417.9817.790.47%2,724,767
Nov 13, 202517.7318.0517.6017.9017.700.96%729,646
Nov 12, 202517.5418.0017.7317.7317.53-516,845
Nov 11, 202517.2817.7817.5117.7317.530.40%1,963,999
Nov 10, 202517.3917.6917.5217.6617.460.09%1,515,516
Nov 7, 202517.7017.8617.5617.6417.45-1.62%384,859
Nov 6, 202517.7317.9517.6217.9317.740.99%1,400,705
Nov 5, 202517.6117.8517.6617.7617.56-0.20%237,356
Nov 4, 202517.0617.8317.4017.7917.601.57%177,072
Nov 3, 202517.3417.8817.2117.5217.33-0.28%13,150,980
Oct 31, 202517.4017.7017.3717.5717.370.03%238,752
Oct 30, 202517.2217.7216.7517.5617.37-0.54%1,438,372
Oct 29, 202517.3817.7117.5017.6617.47-0.25%7,172,514
Oct 28, 202517.1417.8317.2017.7017.513.53%214,271
Oct 27, 202516.8917.1917.0017.1016.91-0.31%8,130,371
Oct 24, 202516.8517.1716.9717.1516.960.65%101,745
Oct 23, 202516.6317.2016.8617.0416.860.65%8,970,067
Oct 22, 202516.8617.2216.8916.9316.75-0.76%98,929
Oct 21, 202516.8017.2317.0017.0616.88-0.12%269,453
Oct 20, 202516.7117.1916.9017.0816.900.77%59,051
Oct 17, 202516.5016.9516.6616.9516.771.10%6,829,495
Oct 16, 202516.6016.8416.0016.7716.580.09%3,758,601
Oct 15, 202516.5016.8816.6416.7516.570.12%355,888