Entergy Corporation (LON:0IHP)
London
· Delayed Price · Currency is GBP · Price in USD 94.00
-0.19 (-0.20%)
Dec 5, 2025, 5:07 PM BST
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.70 | 95.37 | 93.33 | 94.56 | 94.56 | 0.39% | 19 |
| Dec 4, 2025 | 94.47 | 94.73 | 94.19 | 94.19 | 94.19 | 1.06% | 451 |
| Dec 3, 2025 | 93.59 | 93.59 | 91.95 | 93.20 | 93.20 | -0.21% | 2,235 |
| Dec 2, 2025 | 94.32 | 95.55 | 93.40 | 93.40 | 93.40 | -1.74% | 19 |
| Dec 1, 2025 | 97.05 | 98.10 | 94.42 | 95.06 | 95.06 | -2.36% | 172 |
| Nov 28, 2025 | 97.07 | 97.53 | 96.59 | 97.35 | 97.35 | 0.78% | 61 |
| Nov 26, 2025 | 95.13 | 96.65 | 94.36 | 96.60 | 96.60 | 1.60% | 132 |
| Nov 25, 2025 | 95.26 | 95.44 | 94.74 | 95.08 | 95.08 | -0.15% | 18 |
| Nov 24, 2025 | 94.35 | 95.22 | 92.74 | 95.22 | 95.22 | 1.74% | 242 |
| Nov 21, 2025 | 93.02 | 94.67 | 92.76 | 93.59 | 93.59 | -0.67% | 257 |
| Nov 20, 2025 | 94.29 | 95.41 | 93.73 | 94.22 | 94.22 | 0.03% | 566 |
| Nov 19, 2025 | 94.54 | 95.41 | 93.95 | 94.20 | 94.20 | -1.56% | 75 |
| Nov 18, 2025 | 95.16 | 96.01 | 94.80 | 95.69 | 95.69 | 0.23% | 386 |
| Nov 17, 2025 | 95.45 | 96.23 | 95.27 | 95.47 | 95.47 | 0.24% | 853 |
| Nov 14, 2025 | 93.84 | 95.52 | 93.84 | 95.24 | 95.24 | 0.04% | 268 |
| Nov 13, 2025 | 95.43 | 96.07 | 94.77 | 95.20 | 95.20 | -1.38% | 1,553 |
| Nov 12, 2025 | 96.84 | 96.99 | 96.38 | 96.53 | 95.89 | 0.22% | 54 |
| Nov 11, 2025 | 96.80 | 97.43 | 95.82 | 96.32 | 95.68 | -1.22% | 175 |
| Nov 10, 2025 | 97.97 | 98.00 | 97.05 | 97.51 | 96.86 | 1.24% | 381 |
| Nov 7, 2025 | 95.49 | 96.32 | 95.22 | 96.32 | 95.68 | -0.07% | 339 |
| Nov 6, 2025 | 96.00 | 96.76 | 95.79 | 96.38 | 95.75 | 0.33% | 237 |
| Nov 5, 2025 | 96.32 | 96.89 | 95.64 | 96.07 | 95.43 | -0.50% | 245 |
| Nov 4, 2025 | 96.98 | 97.13 | 96.00 | 96.55 | 95.91 | -0.53% | 106 |
| Nov 3, 2025 | 95.75 | 97.19 | 94.98 | 97.07 | 96.42 | 0.63% | 236 |
| Oct 31, 2025 | 96.42 | 96.86 | 95.41 | 96.46 | 95.82 | 0.17% | 248 |
| Oct 30, 2025 | 95.71 | 97.18 | 95.18 | 96.30 | 95.66 | 1.25% | 114 |
| Oct 29, 2025 | 96.51 | 96.76 | 93.03 | 95.11 | 94.48 | -0.12% | 1,342 |
| Oct 28, 2025 | 98.44 | 98.56 | 95.22 | 95.22 | 94.59 | -1.52% | 239 |
| Oct 27, 2025 | 97.52 | 97.52 | 95.95 | 96.69 | 96.05 | 0.04% | 205 |
| Oct 24, 2025 | 96.98 | 97.11 | 95.87 | 96.65 | 96.01 | 0.29% | 47 |
| Oct 23, 2025 | 96.60 | 96.60 | 95.51 | 96.37 | 95.73 | 0.17% | 65 |
| Oct 22, 2025 | 96.18 | 96.49 | 95.58 | 96.21 | 95.57 | 1.12% | 153 |
| Oct 21, 2025 | 97.11 | 97.11 | 95.14 | 95.14 | 94.51 | -1.37% | 305 |
| Oct 20, 2025 | 94.81 | 96.67 | 94.81 | 96.46 | 95.82 | 0.58% | 281 |
| Oct 17, 2025 | 96.60 | 96.99 | 95.53 | 95.91 | 95.27 | -0.25% | 85 |
| Oct 16, 2025 | 98.00 | 98.44 | 96.15 | 96.15 | 95.51 | -0.78% | 898 |
| Oct 15, 2025 | 97.73 | 97.82 | 96.71 | 96.90 | 96.26 | 0.36% | 132 |
| Oct 14, 2025 | 95.73 | 96.96 | 95.36 | 96.55 | 95.91 | 0.34% | 39 |
| Oct 13, 2025 | 96.41 | 96.53 | 95.27 | 96.23 | 95.59 | 0.16% | 242 |
| Oct 10, 2025 | 95.90 | 97.20 | 95.70 | 96.07 | 95.43 | 0.32% | 190 |
| Oct 9, 2025 | 97.05 | 97.55 | 95.67 | 95.76 | 95.13 | -1.37% | 184 |
| Oct 8, 2025 | 96.23 | 97.30 | 96.07 | 97.09 | 96.44 | 1.77% | 646 |
| Oct 7, 2025 | 99.80 | 99.80 | 95.40 | 95.40 | 94.77 | -2.49% | 454 |
| Oct 6, 2025 | 95.85 | 98.10 | 95.48 | 97.84 | 97.19 | 1.98% | 530 |
| Oct 3, 2025 | 97.00 | 97.00 | 94.39 | 95.94 | 95.30 | 2.84% | 212 |
| Oct 2, 2025 | 93.00 | 93.47 | 92.37 | 93.29 | 92.67 | -0.48% | 242 |
| Oct 1, 2025 | 92.82 | 94.19 | 92.82 | 93.74 | 93.12 | 1.97% | 183 |
| Sep 30, 2025 | 94.00 | 94.00 | 91.87 | 91.93 | 91.32 | -1.58% | 252 |
| Sep 29, 2025 | 92.96 | 93.48 | 91.96 | 93.41 | 92.79 | 1.80% | 776 |
| Sep 26, 2025 | 90.87 | 92.12 | 90.70 | 91.76 | 91.15 | 1.28% | 331 |
| Sep 25, 2025 | 90.67 | 91.50 | 90.60 | 90.60 | 90.00 | -0.87% | 186 |
| Sep 24, 2025 | 91.35 | 91.60 | 90.78 | 91.39 | 90.79 | 1.67% | 589 |
| Sep 23, 2025 | 89.15 | 89.89 | 88.90 | 89.89 | 89.29 | 0.86% | 93 |
| Sep 22, 2025 | 90.44 | 90.44 | 88.18 | 89.12 | 88.53 | 0.43% | 129 |
| Sep 19, 2025 | 87.84 | 88.96 | 87.68 | 88.74 | 88.15 | 1.06% | 42 |
| Sep 18, 2025 | 89.21 | 89.21 | 87.41 | 87.81 | 87.23 | -0.54% | 904 |
| Sep 17, 2025 | 89.21 | 89.21 | 87.92 | 88.29 | 87.70 | -0.28% | 506 |
| Sep 16, 2025 | 90.46 | 90.46 | 88.54 | 88.54 | 87.95 | -2.34% | 124 |
| Sep 15, 2025 | 90.30 | 90.66 | 90.00 | 90.66 | 90.06 | 0.39% | 417 |
| Sep 12, 2025 | 89.96 | 90.70 | 89.81 | 90.31 | 89.71 | 1.23% | 185 |
| Sep 11, 2025 | 88.85 | 89.61 | 88.44 | 89.21 | 88.62 | 1.17% | 2,441 |
| Sep 10, 2025 | 87.54 | 88.34 | 87.19 | 88.18 | 87.60 | 0.95% | 268 |
| Sep 9, 2025 | 86.78 | 87.43 | 86.25 | 87.35 | 86.77 | 0.44% | 137 |
| Sep 8, 2025 | 87.69 | 87.74 | 86.82 | 86.97 | 86.39 | -0.73% | 106 |
| Sep 5, 2025 | 88.32 | 88.57 | 86.92 | 87.61 | 87.03 | -0.44% | 75 |
| Sep 4, 2025 | 88.47 | 89.40 | 87.59 | 88.00 | 87.42 | 1.34% | 510 |
| Sep 3, 2025 | 86.95 | 87.52 | 86.84 | 86.84 | 86.26 | -0.70% | 120 |
| Sep 2, 2025 | 87.58 | 87.84 | 87.09 | 87.46 | 86.88 | -1.10% | 311 |
| Aug 29, 2025 | 88.41 | 88.65 | 88.03 | 88.43 | 87.85 | -0.18% | 83 |
| Aug 28, 2025 | 89.44 | 89.75 | 88.36 | 88.59 | 88.00 | -0.80% | 99 |
| Aug 27, 2025 | 89.89 | 89.96 | 89.18 | 89.30 | 88.71 | 0.02% | 65 |
| Aug 26, 2025 | 89.26 | 89.66 | 88.75 | 89.29 | 88.69 | -0.06% | 705 |
| Aug 25, 2025 | 89.03 | 89.38 | 89.01 | 89.34 | 88.75 | 0.36% | 32 |
| Aug 22, 2025 | 88.92 | 90.02 | 88.92 | 89.02 | 88.43 | 0.06% | 87 |
| Aug 21, 2025 | 91.27 | 91.27 | 88.85 | 88.96 | 88.37 | -0.80% | 492 |
| Aug 20, 2025 | 89.54 | 90.06 | 89.00 | 89.68 | 89.09 | 1.13% | 56 |
| Aug 19, 2025 | 88.43 | 88.76 | 87.85 | 88.68 | 88.09 | 1.00% | 699 |
| Aug 18, 2025 | 89.50 | 89.50 | 87.80 | 87.80 | 87.22 | -2.03% | 480 |
| Aug 15, 2025 | 91.50 | 91.50 | 89.25 | 89.62 | 89.03 | -1.02% | 241 |
| Aug 14, 2025 | 90.82 | 90.98 | 90.53 | 90.55 | 89.95 | 0.55% | 126 |
| Aug 13, 2025 | 90.65 | 90.86 | 90.05 | 90.05 | 89.45 | -0.22% | 37 |
| Aug 12, 2025 | 90.23 | 90.52 | 88.87 | 90.25 | 89.05 | 0.87% | 261 |
| Aug 11, 2025 | 90.35 | 90.47 | 89.47 | 89.47 | 88.29 | -0.97% | 20 |
| Aug 8, 2025 | 90.75 | 91.20 | 90.07 | 90.35 | 89.15 | -0.12% | 157 |
| Aug 7, 2025 | 90.32 | 90.79 | 90.04 | 90.46 | 89.26 | -0.47% | 57 |
| Aug 6, 2025 | 90.94 | 91.34 | 90.12 | 90.88 | 89.68 | 0.19% | 80 |
| Aug 5, 2025 | 91.86 | 92.31 | 90.38 | 90.71 | 89.51 | -0.86% | 577 |
| Aug 4, 2025 | 90.64 | 91.77 | 90.16 | 91.50 | 90.28 | 1.60% | 112 |
| Aug 1, 2025 | 89.34 | 90.43 | 89.34 | 90.05 | 88.86 | 0.14% | 73 |
| Jul 31, 2025 | 89.49 | 90.39 | 89.09 | 89.92 | 88.73 | -1.15% | 110 |
| Jul 30, 2025 | 89.99 | 91.38 | 89.36 | 90.96 | 89.76 | 3.17% | 680 |
| Jul 29, 2025 | 86.87 | 88.49 | 86.72 | 88.16 | 87.00 | 1.47% | 1,012 |
| Jul 28, 2025 | 87.79 | 88.25 | 86.89 | 86.89 | 85.74 | -1.19% | 854 |
| Jul 25, 2025 | 88.68 | 88.68 | 87.92 | 87.94 | 86.78 | -0.85% | 42 |
| Jul 24, 2025 | 88.26 | 88.72 | 87.64 | 88.70 | 87.52 | 0.18% | 527 |
| Jul 23, 2025 | 88.55 | 89.22 | 88.54 | 88.54 | 87.37 | 0.94% | 171 |
| Jul 22, 2025 | 87.31 | 88.09 | 87.31 | 87.72 | 86.56 | 0.91% | 22 |
| Jul 21, 2025 | 86.62 | 87.18 | 86.15 | 86.92 | 85.77 | 0.92% | 262 |
| Jul 18, 2025 | 85.23 | 86.13 | 84.68 | 86.13 | 84.99 | 1.72% | 76 |
| Jul 17, 2025 | 83.57 | 84.68 | 83.12 | 84.68 | 83.56 | 1.95% | 100 |