Entergy Corporation (LON:0IHP)
London
· Delayed Price · Currency is GBP · Price in USD 113.61
-0.12 (-0.11%)
Apr 28, 2026, 5:15 PM GMT
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.00 | 117.49 | 112.41 | 113.40 | 113.40 | -0.30% | 447 |
| Apr 27, 2026 | 116.29 | 117.50 | 113.11 | 113.74 | 113.74 | -0.27% | 278 |
| Apr 24, 2026 | 113.92 | 117.59 | 111.00 | 114.05 | 114.05 | 0.48% | 190 |
| Apr 23, 2026 | 110.47 | 113.68 | 108.70 | 113.50 | 113.50 | 3.18% | 407 |
| Apr 22, 2026 | 111.94 | 115.00 | 108.50 | 110.00 | 110.00 | -1.19% | 579 |
| Apr 21, 2026 | 116.29 | 116.29 | 110.51 | 111.32 | 111.32 | -3.25% | 855 |
| Apr 20, 2026 | 116.00 | 117.90 | 113.16 | 115.06 | 115.06 | -0.78% | 1,030 |
| Apr 17, 2026 | 112.53 | 118.00 | 112.53 | 115.97 | 115.97 | 0.85% | 171 |
| Apr 16, 2026 | 118.00 | 120.00 | 114.38 | 114.99 | 114.99 | -0.16% | 168 |
| Apr 15, 2026 | 115.56 | 119.12 | 113.60 | 115.18 | 115.18 | -0.16% | 726 |
| Apr 14, 2026 | 118.12 | 118.12 | 112.52 | 115.37 | 115.37 | 0.61% | 391 |
| Apr 13, 2026 | 118.37 | 118.44 | 114.35 | 114.67 | 114.67 | -1.76% | 732 |
| Apr 10, 2026 | 118.12 | 119.12 | 116.00 | 116.72 | 116.72 | -0.38% | 117 |
| Apr 9, 2026 | 114.61 | 117.62 | 111.35 | 117.16 | 117.16 | 2.45% | 147 |
| Apr 8, 2026 | 111.70 | 117.30 | 111.40 | 114.36 | 114.36 | -0.18% | 422 |
| Apr 7, 2026 | 114.51 | 117.32 | 111.61 | 114.57 | 114.57 | -0.04% | 120 |
| Apr 2, 2026 | 114.12 | 116.87 | 110.89 | 114.62 | 114.62 | 1.05% | 658 |
| Apr 1, 2026 | 112.38 | 114.00 | 108.64 | 113.43 | 113.43 | 1.82% | 1,056 |
| Mar 31, 2026 | 111.01 | 114.11 | 110.20 | 111.40 | 111.40 | 0.93% | 800 |
| Mar 30, 2026 | 112.12 | 114.22 | 109.39 | 110.37 | 110.37 | 0.37% | 688 |
| Mar 27, 2026 | 104.00 | 111.91 | 103.50 | 109.96 | 109.96 | 7.21% | 4,108 |
| Mar 26, 2026 | 105.56 | 105.56 | 101.87 | 102.57 | 102.57 | -0.44% | 152 |
| Mar 25, 2026 | 104.90 | 104.90 | 102.35 | 103.03 | 103.03 | -0.10% | 101 |
| Mar 24, 2026 | 101.34 | 104.94 | 100.02 | 103.13 | 103.13 | 0.66% | 68 |
| Mar 23, 2026 | 99.80 | 103.13 | 99.00 | 102.45 | 102.45 | 1.75% | 113 |
| Mar 20, 2026 | 103.94 | 106.59 | 100.69 | 100.69 | 100.69 | -2.54% | 196 |
| Mar 19, 2026 | 103.10 | 107.34 | 102.24 | 103.31 | 103.31 | -1.27% | 182 |
| Mar 18, 2026 | 108.62 | 108.62 | 104.36 | 104.64 | 104.64 | -1.83% | 21 |
| Mar 17, 2026 | 108.14 | 108.14 | 104.08 | 106.59 | 106.59 | 0.61% | 34 |
| Mar 16, 2026 | 104.31 | 107.46 | 103.03 | 105.94 | 105.94 | -0.08% | 235 |
| Mar 13, 2026 | 104.65 | 106.62 | 102.00 | 106.02 | 106.02 | 0.88% | 87 |
| Mar 12, 2026 | 104.25 | 106.00 | 102.15 | 105.09 | 105.09 | 1.31% | 300 |
| Mar 11, 2026 | 104.50 | 105.52 | 103.36 | 103.73 | 103.73 | -1.67% | 95 |
| Mar 10, 2026 | 104.65 | 105.85 | 103.65 | 105.49 | 105.49 | 1.63% | 185 |
| Mar 9, 2026 | 104.31 | 104.70 | 102.99 | 103.80 | 103.80 | -1.21% | 327 |
| Mar 6, 2026 | 111.50 | 111.50 | 103.78 | 105.07 | 105.07 | -0.07% | 77 |
| Mar 5, 2026 | 108.62 | 108.62 | 104.75 | 105.14 | 105.14 | -1.15% | 59 |
| Mar 4, 2026 | 106.61 | 106.61 | 104.95 | 106.36 | 106.36 | 0.87% | 114 |
| Mar 3, 2026 | 105.40 | 107.03 | 103.02 | 105.44 | 105.44 | -1.15% | 235 |
| Mar 2, 2026 | 106.58 | 107.82 | 105.42 | 106.67 | 106.67 | 0.23% | 63 |
| Feb 27, 2026 | 105.73 | 107.37 | 104.30 | 106.43 | 106.43 | 0.60% | 119 |
| Feb 26, 2026 | 106.87 | 107.30 | 105.00 | 105.80 | 105.80 | -0.41% | 699 |
| Feb 25, 2026 | 106.25 | 106.72 | 104.15 | 106.24 | 106.24 | 1.19% | 5,816 |
| Feb 24, 2026 | 106.00 | 106.00 | 103.43 | 104.99 | 104.99 | 0.34% | 71 |
| Feb 23, 2026 | 102.94 | 105.96 | 102.65 | 104.63 | 104.63 | 0.70% | 310 |
| Feb 20, 2026 | 102.01 | 104.88 | 102.01 | 103.90 | 103.90 | 0.69% | 126 |
| Feb 19, 2026 | 102.39 | 103.31 | 101.47 | 103.19 | 103.19 | 0.46% | 74 |
| Feb 18, 2026 | 105.27 | 105.27 | 102.66 | 102.72 | 102.72 | -1.74% | 585 |
| Feb 17, 2026 | 105.87 | 106.71 | 103.74 | 104.54 | 104.54 | -0.88% | 184 |
| Feb 13, 2026 | 101.96 | 105.62 | 101.50 | 105.47 | 105.47 | 3.20% | 69 |
| Feb 12, 2026 | 100.20 | 102.74 | 98.08 | 102.20 | 102.20 | 1.28% | 682 |
| Feb 11, 2026 | 100.12 | 101.10 | 99.13 | 100.91 | 100.91 | 0.91% | 132 |
| Feb 10, 2026 | 99.21 | 100.00 | 97.17 | 100.00 | 100.00 | 1.96% | 204 |
| Feb 9, 2026 | 98.49 | 98.49 | 96.71 | 98.08 | 98.08 | 0.62% | 207 |
| Feb 6, 2026 | 97.76 | 98.98 | 96.02 | 97.48 | 96.84 | 1.14% | 103 |
| Feb 5, 2026 | 96.58 | 97.96 | 95.93 | 96.38 | 95.75 | -0.79% | 125 |
| Feb 4, 2026 | 96.75 | 98.58 | 96.54 | 97.15 | 96.51 | 0.63% | 377 |
| Feb 3, 2026 | 95.76 | 97.35 | 95.02 | 96.54 | 95.91 | 1.01% | 103 |
| Feb 2, 2026 | 95.95 | 97.97 | 95.14 | 95.57 | 94.94 | 0.06% | 268 |
| Jan 30, 2026 | 96.03 | 96.03 | 94.41 | 95.51 | 94.88 | -0.40% | 101 |
| Jan 29, 2026 | 97.24 | 98.07 | 95.69 | 95.89 | 95.26 | -0.71% | 366 |
| Jan 28, 2026 | 95.92 | 97.80 | 95.22 | 96.58 | 95.95 | 0.45% | 163 |
| Jan 27, 2026 | 94.54 | 96.33 | 94.54 | 96.15 | 95.52 | 1.53% | 3,832 |
| Jan 26, 2026 | 93.20 | 95.07 | 92.07 | 94.70 | 94.08 | 1.80% | 92 |
| Jan 23, 2026 | 93.54 | 94.95 | 92.35 | 93.03 | 92.42 | -1.93% | 147 |
| Jan 22, 2026 | 96.38 | 96.40 | 93.52 | 94.86 | 94.24 | -0.08% | 132 |
| Jan 21, 2026 | 94.00 | 96.41 | 93.00 | 94.94 | 94.32 | -0.41% | 421 |
| Jan 20, 2026 | 95.51 | 96.50 | 94.33 | 95.33 | 94.70 | -1.07% | 602 |
| Jan 16, 2026 | 96.45 | 96.81 | 94.53 | 96.36 | 95.73 | 1.59% | 44 |
| Jan 15, 2026 | 95.87 | 95.88 | 94.68 | 94.86 | 94.23 | -0.21% | 63 |
| Jan 14, 2026 | 93.89 | 95.05 | 92.87 | 95.05 | 94.43 | 0.92% | 148 |
| Jan 13, 2026 | 94.04 | 94.18 | 92.23 | 94.18 | 93.56 | 1.19% | 57 |
| Jan 12, 2026 | 95.50 | 95.50 | 93.00 | 93.07 | 92.46 | 0.06% | 203 |
| Jan 9, 2026 | 91.61 | 93.89 | 91.06 | 93.01 | 92.40 | 1.28% | 15 |
| Jan 8, 2026 | 91.94 | 92.13 | 90.44 | 91.83 | 91.23 | -1.73% | 2,013 |
| Jan 7, 2026 | 94.15 | 94.15 | 92.76 | 93.45 | 92.84 | 0.82% | 7 |
| Jan 6, 2026 | 92.80 | 93.65 | 92.00 | 92.69 | 92.08 | 1.09% | 23 |
| Jan 5, 2026 | 93.36 | 94.60 | 91.46 | 91.69 | 91.09 | -2.47% | 129 |
| Jan 2, 2026 | 93.13 | 94.03 | 91.94 | 94.01 | 93.39 | 1.36% | 141 |
| Dec 31, 2025 | 94.08 | 94.24 | 92.73 | 92.75 | 92.14 | -0.62% | 62 |
| Dec 30, 2025 | 92.60 | 94.36 | 92.60 | 93.33 | 92.72 | -0.23% | 27 |
| Dec 29, 2025 | 93.87 | 93.87 | 91.95 | 93.54 | 92.93 | 1.03% | 450 |
| Dec 24, 2025 | 92.59 | 92.75 | 92.11 | 92.59 | 91.98 | 0.58% | 320 |
| Dec 23, 2025 | 91.62 | 93.63 | 91.62 | 92.06 | 91.46 | 0.29% | 693 |
| Dec 22, 2025 | 91.30 | 92.69 | 90.54 | 91.79 | 91.19 | -0.24% | 511 |
| Dec 19, 2025 | 92.04 | 92.96 | 91.85 | 92.01 | 91.41 | -0.24% | 211 |
| Dec 18, 2025 | 91.55 | 92.78 | 91.55 | 92.23 | 91.62 | 0.33% | 222 |
| Dec 17, 2025 | 92.10 | 93.64 | 91.85 | 91.93 | 91.33 | -0.86% | 120 |
| Dec 16, 2025 | 93.77 | 93.84 | 92.73 | 92.73 | 92.12 | -0.33% | 135 |
| Dec 15, 2025 | 92.85 | 94.11 | 91.65 | 93.04 | 92.42 | 1.16% | 418 |
| Dec 12, 2025 | 93.63 | 93.71 | 91.97 | 91.97 | 91.37 | -1.67% | 1,055 |
| Dec 11, 2025 | 93.25 | 94.74 | 92.90 | 93.53 | 92.92 | 0.44% | 120 |
| Dec 10, 2025 | 93.19 | 94.14 | 92.69 | 93.12 | 92.51 | -0.83% | 21 |
| Dec 9, 2025 | 93.19 | 93.99 | 93.19 | 93.90 | 93.28 | 1.31% | 519 |
| Dec 8, 2025 | 95.05 | 95.05 | 92.68 | 92.68 | 92.07 | -1.99% | 109 |
| Dec 5, 2025 | 94.70 | 95.37 | 93.33 | 94.56 | 93.94 | 0.39% | 19 |
| Dec 4, 2025 | 94.47 | 94.73 | 94.19 | 94.19 | 93.57 | 1.06% | 451 |
| Dec 3, 2025 | 93.59 | 93.59 | 91.95 | 93.20 | 92.59 | -0.21% | 2,235 |
| Dec 2, 2025 | 94.32 | 95.55 | 93.40 | 93.40 | 92.79 | -1.74% | 19 |
| Dec 1, 2025 | 97.05 | 98.10 | 94.42 | 95.06 | 94.43 | -2.36% | 172 |