Skip to main content
NRG Energy, Inc. (LON:0K4C)
London flag London · Delayed Price · Currency is GBP · Price in USD
176.37
-6.55 (-3.58%)
At close: Feb 27, 2026

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026181.80183.00176.00177.31177.31-3.07%98
Feb 26, 2026184.84184.84173.78182.92182.92-0.70%904
Feb 25, 2026183.92192.38180.91184.21184.212.02%2,875
Feb 24, 2026180.83182.11163.69180.57180.572.42%2,507
Feb 23, 2026179.18183.40175.22176.31176.31-1.42%920
Feb 20, 2026175.00180.09173.25178.85178.853.33%1,056
Feb 19, 2026171.05174.40168.00173.08173.08-0.26%2,211
Feb 18, 2026174.00177.06172.50173.53173.53-0.56%3,625
Feb 17, 2026170.50177.66170.50174.50174.501.89%1,093
Feb 13, 2026162.28171.27160.33171.27171.276.27%1,266
Feb 12, 2026161.73166.06159.35161.16161.160.48%2,048
Feb 11, 2026157.88160.40154.99160.40160.401.70%461
Feb 10, 2026158.56158.56154.74157.71157.710.77%223
Feb 9, 2026153.81158.46152.84156.50156.502.52%1,247
Feb 6, 2026144.78152.69144.78152.65152.655.44%846
Feb 5, 2026146.03147.42140.60144.78144.782.78%4,431
Feb 4, 2026152.47155.00140.87140.87140.87-6.06%547
Feb 3, 2026152.00154.42147.64149.95149.950.13%421
Feb 2, 2026151.00153.99146.62149.76149.76-1.53%318
Jan 30, 2026153.70157.30150.87152.08151.610.12%89
Jan 29, 2026153.00158.00151.90151.90151.43-1.97%1,116
Jan 28, 2026157.00159.38153.09154.95154.47-0.56%40
Jan 27, 2026150.00156.15147.69155.82155.334.10%147
Jan 26, 2026148.00150.97147.00149.68149.220.85%227
Jan 23, 2026149.00153.00147.75148.42147.96-2.39%56
Jan 22, 2026152.96153.24151.28152.06151.591.47%279
Jan 21, 2026149.11151.88146.50149.86149.390.76%117
Jan 20, 2026150.00152.40145.52148.73148.27-0.84%731
Jan 16, 2026158.59166.00149.01149.99149.52-5.38%1,822
Jan 15, 2026149.24158.53149.24158.53158.036.69%344
Jan 14, 2026149.98152.00147.50148.58148.12-1.04%216
Jan 13, 2026150.08152.05148.37150.14149.670.44%82
Jan 12, 2026147.50149.48146.00149.48149.02-1.11%1,388
Jan 9, 2026144.06151.24144.06151.16150.696.07%1,240
Jan 8, 2026149.50150.27141.97142.50142.06-4.60%2,229
Jan 7, 2026160.00160.00149.37149.37148.90-6.01%296
Jan 6, 2026163.00163.00156.40158.92158.43-1.29%240
Jan 5, 2026166.51168.49159.08161.00160.50-2.79%1,548
Jan 2, 2026161.33165.69160.70165.62165.103.53%285
Dec 31, 2025160.00161.96157.01159.98159.48-0.24%42
Dec 30, 2025161.87162.22159.69160.35159.85-0.79%178
Dec 29, 2025161.47164.00158.37161.63161.120.47%48
Dec 24, 2025161.52161.52156.80160.87160.361.29%73
Dec 23, 2025156.60158.87156.60158.82158.321.66%391
Dec 22, 2025157.69159.15155.03156.22155.73-0.08%377
Dec 19, 2025156.81156.93154.94156.35155.860.49%447
Dec 18, 2025151.43158.16150.01155.58155.104.91%295
Dec 17, 2025160.90160.90148.20148.30147.83-6.71%1,792
Dec 16, 2025159.78161.24157.99158.97158.47-0.85%2,262
Dec 15, 2025162.78163.10159.50160.34159.84-1.57%1,587
Dec 12, 2025170.13172.31160.99162.90162.39-3.49%792
Dec 11, 2025165.40169.26164.65168.79168.260.28%2,769
Dec 10, 2025165.40168.32163.52168.32167.79-0.94%1,843
Dec 9, 2025164.69171.37164.30169.92169.393.59%621
Dec 8, 2025163.67167.22162.86164.03163.52-1.18%966
Dec 5, 2025168.87168.87164.59165.98165.46-2.05%527
Dec 4, 2025166.42169.46166.42169.46168.932.81%73
Dec 3, 2025164.10165.00160.56164.83164.320.48%1,227
Dec 2, 2025165.94166.24163.12164.04163.53-0.31%1,038
Dec 1, 2025168.98168.98164.44164.56164.04-3.60%484
Nov 28, 2025168.89170.70168.88170.70170.161.43%872
Nov 26, 2025165.79169.31164.50168.29167.761.82%870
Nov 25, 2025170.87170.87161.89165.28164.76-0.79%1,967
Nov 24, 2025161.57167.62158.94166.59166.074.09%371
Nov 21, 2025161.05162.70156.03160.04159.54-2.00%2,350
Nov 20, 2025173.49174.00163.31163.31162.79-2.67%1,823
Nov 19, 2025166.10173.35166.00167.79167.270.39%4,111
Nov 18, 2025163.21167.14161.46167.14166.621.19%1,413
Nov 17, 2025165.19169.00164.18165.18164.66-2.17%573
Nov 14, 2025161.25170.76159.87168.85168.321.61%940
Nov 13, 2025168.00168.50165.27166.17165.65-1.26%2,315
Nov 12, 2025164.05168.99163.53168.29167.772.92%789
Nov 11, 2025166.72168.00160.98163.51163.00-1.03%659
Nov 10, 2025168.18176.73164.42165.22164.70-2.29%941
Nov 7, 2025167.00169.27161.84169.09168.561.25%972
Nov 6, 2025175.99177.13164.86167.00166.48-4.32%1,653
Nov 5, 2025167.90174.84166.95174.54173.992.83%3,695
Nov 4, 2025171.86171.86167.10169.74169.21-3.60%1,070
Nov 3, 2025173.31176.20171.75176.08175.532.88%1,052
Oct 31, 2025175.68175.68170.54171.14170.17-2.07%1,527
Oct 30, 2025179.97180.13174.02174.75173.76-2.74%3,088
Oct 29, 2025172.77180.37171.01179.68178.663.75%4,691
Oct 28, 2025174.00174.00166.08173.18172.201.16%1,649
Oct 27, 2025172.09172.98170.20171.19170.220.87%2,350
Oct 24, 2025164.50170.46164.50169.71168.743.79%1,341
Oct 23, 2025161.80163.52160.25163.52162.592.61%1,282
Oct 22, 2025164.00165.38158.27159.37158.46-2.28%1,135
Oct 21, 2025168.44168.44160.00163.08162.15-2.75%1,002
Oct 20, 2025171.81173.24167.01167.69166.740.25%997
Oct 17, 2025167.95172.35166.93167.27166.31-1.07%530
Oct 16, 2025173.00174.44166.18169.08168.11-0.21%1,456
Oct 15, 2025166.80173.27166.80169.44168.480.51%4,283
Oct 14, 2025164.50168.60163.80168.57167.610.37%951
Oct 13, 2025164.16168.06163.00167.95166.993.63%703
Oct 10, 2025169.99169.99161.95162.06161.14-3.30%1,394
Oct 9, 2025168.12169.44167.28167.59166.641.04%913
Oct 8, 2025165.86168.99163.06165.87164.931.70%1,230
Oct 7, 2025164.26164.40162.54163.10162.17-1.38%547
Oct 6, 2025169.99170.00164.34165.39164.45-0.54%643
Oct 3, 2025169.14172.06165.90166.28165.33-0.44%1,578