Skip to main content
Iberdrola, S.A. (LON:0HIT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.16
+0.11 (0.55%)
At close: Apr 28, 2026

Iberdrola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.2320.1019.7720.0520.050.68%1,466,810
Apr 24, 202619.4620.4019.8119.9119.910.32%2,926,906
Apr 23, 202619.3520.3119.5119.8519.85-0.53%1,531,783
Apr 22, 202619.4620.2719.7619.9619.960.14%384,546
Apr 21, 202619.4420.2119.4519.9319.930.44%3,005,799
Apr 20, 202619.5819.9717.0119.8419.840.33%2,793,513
Apr 17, 202619.3820.0719.5019.7819.78-0.43%509,711
Apr 16, 202619.4020.2519.4619.8619.8611.26%1,433,468
Apr 15, 202619.4220.2017.8517.8517.85-10.35%491,824
Apr 14, 202619.6520.0319.5819.9119.91-1.06%4,841,379
Apr 13, 202619.8620.3219.9420.1220.12-1.00%1,344,450
Apr 10, 202619.5620.8320.2720.3320.33-0.28%9,784,161
Apr 9, 202620.1520.6420.2020.3820.380.11%847,212
Apr 8, 202620.2020.9920.0220.3620.360.34%986,105
Apr 7, 202619.8520.7720.2420.2920.29-0.12%171,956
Apr 2, 202620.0720.3719.6920.3120.3113.80%2,670,919
Apr 1, 202619.6120.3817.8517.8517.85-9.95%3,013,513
Mar 31, 202619.5019.8819.7519.8219.820.93%607,216
Mar 30, 202619.2119.7218.8119.6419.642.16%1,086,788
Mar 27, 202619.0519.6818.9419.2319.230.30%2,394,149
Mar 26, 202618.9519.6618.9019.1719.17-1.20%1,813,864
Mar 25, 202619.3919.7718.9919.4019.400.78%999,702
Mar 24, 202618.7519.5218.7319.2519.252.37%4,176,676
Mar 23, 202618.4319.5118.7318.8118.81-1.80%10,832,880
Mar 20, 202619.1720.0319.1219.1519.15-2.10%612,830
Mar 19, 202619.0819.7819.3719.5619.56-1.09%1,030,911
Mar 18, 202619.6920.4119.6019.7819.78-1.00%391,527
Mar 17, 202619.3220.1419.3819.9819.980.74%4,368,659
Mar 16, 202619.3120.0819.3119.8319.830.05%1,316,775
Mar 13, 202619.1419.9819.4719.8219.821.43%693,288
Mar 12, 202619.1119.5718.7919.5419.541.72%2,644,256
Mar 11, 202618.9919.4019.0819.2119.21-1.44%5,532,299
Mar 10, 202618.8719.5719.2319.4919.491.94%3,366,220
Mar 9, 202618.3919.1918.3519.1219.12-0.93%1,657,795
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