Public Service Enterprise Group Incorporated (LON:0KS2)
London
· Delayed Price · Currency is GBP · Price in USD 83.29
-0.85 (-1.01%)
At close: Mar 6, 2026
LON:0KS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.89 | 83.89 | 82.39 | 83.29 | 83.29 | -1.01% | 2 |
| Mar 5, 2026 | 83.28 | 84.31 | 82.90 | 84.14 | 84.14 | -0.08% | 149 |
| Mar 4, 2026 | 83.96 | 84.87 | 83.21 | 84.21 | 84.21 | 1.00% | 6 |
| Mar 3, 2026 | 85.70 | 85.70 | 81.41 | 83.38 | 83.38 | -2.32% | 34 |
| Mar 2, 2026 | 87.33 | 87.33 | 85.33 | 85.36 | 85.36 | -0.35% | 27 |
| Feb 27, 2026 | 84.93 | 86.45 | 84.93 | 85.66 | 85.66 | -0.45% | 16 |
| Feb 26, 2026 | 88.00 | 88.00 | 85.35 | 86.05 | 86.05 | -0.28% | 75 |
| Feb 25, 2026 | 85.47 | 87.60 | 85.08 | 86.29 | 86.29 | 1.28% | 33 |
| Feb 24, 2026 | 85.62 | 87.17 | 85.20 | 85.20 | 85.20 | -1.24% | 427 |
| Feb 23, 2026 | 84.72 | 86.60 | 84.72 | 86.27 | 86.27 | 0.91% | 178 |
| Feb 20, 2026 | 86.45 | 86.53 | 84.57 | 85.49 | 85.49 | -0.01% | 34 |
| Feb 19, 2026 | 85.64 | 85.64 | 83.61 | 85.50 | 85.50 | 0.54% | 16 |
| Feb 18, 2026 | 87.64 | 87.64 | 84.99 | 85.04 | 85.04 | -2.08% | 57 |
| Feb 17, 2026 | 85.66 | 87.61 | 85.66 | 86.85 | 86.85 | -0.06% | 127 |
| Feb 13, 2026 | 85.04 | 87.08 | 83.53 | 86.91 | 86.91 | 1.98% | 57 |
| Feb 12, 2026 | 84.99 | 85.66 | 83.77 | 85.22 | 85.22 | 2.10% | 679 |
| Feb 11, 2026 | 83.19 | 83.47 | 82.69 | 83.47 | 83.47 | 0.53% | 47 |
| Feb 10, 2026 | 82.25 | 83.03 | 80.50 | 83.03 | 83.03 | 2.81% | 59 |
| Feb 9, 2026 | 81.06 | 81.45 | 80.02 | 80.76 | 80.76 | 0.09% | 15 |
| Feb 6, 2026 | 79.77 | 81.54 | 79.75 | 80.69 | 80.69 | 0.69% | 84 |
| Feb 5, 2026 | 79.47 | 81.16 | 79.47 | 80.14 | 80.14 | -1.12% | 258 |
| Feb 4, 2026 | 81.19 | 82.00 | 79.88 | 81.05 | 81.05 | -1.33% | 109 |
| Feb 3, 2026 | 80.84 | 82.14 | 80.45 | 82.14 | 82.14 | 2.63% | 8,856 |
| Feb 2, 2026 | 83.33 | 83.33 | 80.04 | 80.04 | 80.04 | -1.56% | 201 |
| Jan 30, 2026 | 82.40 | 82.40 | 80.99 | 81.30 | 81.30 | 0.30% | 4,683 |
| Jan 29, 2026 | 82.19 | 82.43 | 81.03 | 81.06 | 81.06 | 0.31% | 12 |
| Jan 28, 2026 | 79.51 | 81.84 | 79.32 | 80.81 | 80.81 | 1.44% | 1,167 |
| Jan 27, 2026 | 78.50 | 79.69 | 77.95 | 79.67 | 79.67 | 0.84% | 80 |
| Jan 26, 2026 | 78.67 | 79.04 | 77.80 | 79.00 | 79.00 | 1.17% | 170 |
| Jan 23, 2026 | 78.62 | 80.00 | 78.09 | 78.09 | 78.09 | -1.38% | 52 |
| Jan 22, 2026 | 80.72 | 80.72 | 78.57 | 79.18 | 79.18 | 0.66% | 269 |
| Jan 21, 2026 | 79.50 | 80.97 | 78.66 | 78.66 | 78.66 | -0.24% | 434 |
| Jan 20, 2026 | 78.90 | 80.27 | 78.85 | 78.85 | 78.85 | -0.68% | 130 |
| Jan 16, 2026 | 80.21 | 80.45 | 78.68 | 79.39 | 79.39 | -0.06% | 864 |
| Jan 15, 2026 | 80.21 | 80.21 | 78.71 | 79.44 | 79.44 | 0.82% | 80 |
| Jan 14, 2026 | 78.73 | 79.10 | 78.30 | 78.79 | 78.79 | 0.47% | 146 |
| Jan 13, 2026 | 79.13 | 80.00 | 78.02 | 78.42 | 78.42 | -0.66% | 142 |
| Jan 12, 2026 | 78.75 | 78.94 | 77.50 | 78.94 | 78.94 | 0.11% | 70 |
| Jan 9, 2026 | 77.50 | 79.81 | 77.50 | 78.85 | 78.85 | 0.23% | 1,059 |
| Jan 8, 2026 | 76.89 | 78.97 | 76.89 | 78.67 | 78.67 | 0.41% | 783 |
| Jan 7, 2026 | 79.22 | 79.30 | 77.90 | 78.35 | 78.35 | -0.32% | 890 |
| Jan 6, 2026 | 79.93 | 79.97 | 78.60 | 78.60 | 78.60 | -0.09% | 110 |
| Jan 5, 2026 | 80.79 | 80.98 | 78.67 | 78.67 | 78.67 | -2.84% | 1,042 |
| Jan 2, 2026 | 80.92 | 81.38 | 79.89 | 80.97 | 80.97 | 0.35% | 43 |
| Dec 31, 2025 | 80.11 | 81.47 | 80.11 | 80.69 | 80.69 | -0.20% | 2 |
| Dec 30, 2025 | 80.41 | 81.09 | 80.41 | 80.85 | 80.85 | -0.02% | 7 |
| Dec 29, 2025 | 81.03 | 81.03 | 79.48 | 80.87 | 80.87 | 0.33% | 142 |
| Dec 24, 2025 | 80.44 | 80.62 | 79.66 | 80.60 | 80.60 | 0.40% | 942 |
| Dec 23, 2025 | 80.48 | 81.68 | 80.00 | 80.28 | 80.28 | 0.59% | 171 |
| Dec 22, 2025 | 80.45 | 80.45 | 79.62 | 79.81 | 79.81 | -1.09% | 8 |
| Dec 19, 2025 | 80.36 | 81.29 | 80.36 | 80.69 | 80.69 | 0.33% | 50 |
| Dec 18, 2025 | 81.08 | 81.08 | 79.88 | 80.43 | 80.43 | 0.88% | 3,542 |
| Dec 17, 2025 | 80.64 | 80.64 | 79.72 | 79.72 | 79.72 | -0.32% | 18 |
| Dec 16, 2025 | 79.93 | 80.68 | 79.93 | 79.97 | 79.97 | -0.19% | 83 |
| Dec 15, 2025 | 78.40 | 80.14 | 78.40 | 80.13 | 80.13 | 1.76% | 403 |
| Dec 12, 2025 | 79.25 | 79.46 | 78.22 | 78.74 | 78.74 | -0.80% | 146 |
| Dec 11, 2025 | 78.95 | 79.68 | 78.25 | 79.38 | 79.38 | 1.35% | 295 |
| Dec 10, 2025 | 79.25 | 79.25 | 77.97 | 78.32 | 78.32 | -2.31% | 10 |
| Dec 9, 2025 | 79.16 | 80.27 | 78.87 | 80.17 | 79.53 | 1.62% | 7,569 |
| Dec 8, 2025 | 79.84 | 79.84 | 78.86 | 78.89 | 78.26 | -1.26% | 210 |
| Dec 5, 2025 | 80.63 | 81.28 | 79.66 | 79.90 | 79.26 | -1.42% | 760 |
| Dec 4, 2025 | 80.75 | 81.45 | 80.56 | 81.05 | 80.41 | 0.82% | 12 |
| Dec 3, 2025 | 80.18 | 81.60 | 80.18 | 80.39 | 79.75 | -0.11% | 9 |
| Dec 2, 2025 | 81.72 | 82.45 | 80.31 | 80.47 | 79.83 | -2.24% | 7,383 |
| Dec 1, 2025 | 83.28 | 83.81 | 82.32 | 82.32 | 81.66 | -1.27% | 209 |
| Nov 28, 2025 | 83.62 | 83.77 | 83.30 | 83.38 | 82.72 | 0.08% | 230 |
| Nov 26, 2025 | 82.05 | 83.47 | 80.68 | 83.31 | 82.65 | 1.88% | 40 |
| Nov 25, 2025 | 81.93 | 82.29 | 81.74 | 81.77 | 81.12 | 0.02% | 20 |
| Nov 24, 2025 | 82.01 | 82.57 | 80.54 | 81.75 | 81.10 | 0.37% | 39 |
| Nov 21, 2025 | 80.96 | 81.45 | 80.61 | 81.45 | 80.80 | -0.09% | 61 |
| Nov 20, 2025 | 81.66 | 82.95 | 81.06 | 81.52 | 80.88 | -0.11% | 113 |
| Nov 19, 2025 | 82.23 | 82.69 | 81.32 | 81.61 | 80.96 | -1.51% | 7 |
| Nov 18, 2025 | 82.25 | 83.21 | 81.03 | 82.86 | 82.20 | 0.73% | 260 |
| Nov 17, 2025 | 82.50 | 83.20 | 82.06 | 82.26 | 81.61 | -0.82% | 64 |
| Nov 14, 2025 | 82.10 | 83.19 | 82.10 | 82.94 | 82.28 | 0.16% | 15 |
| Nov 13, 2025 | 83.60 | 83.60 | 82.21 | 82.81 | 82.15 | -0.86% | 13 |
| Nov 12, 2025 | 83.30 | 83.83 | 83.17 | 83.53 | 82.87 | 0.02% | 66 |
| Nov 11, 2025 | 83.40 | 83.51 | 82.97 | 83.51 | 82.85 | -0.22% | 830 |
| Nov 10, 2025 | 83.00 | 83.73 | 83.00 | 83.69 | 83.02 | 1.66% | 116 |
| Nov 7, 2025 | 82.42 | 83.00 | 81.92 | 82.32 | 81.67 | 0.75% | 96 |
| Nov 6, 2025 | 80.47 | 82.57 | 80.24 | 81.71 | 81.06 | 1.95% | 128 |
| Nov 5, 2025 | 82.26 | 82.41 | 79.41 | 80.15 | 79.51 | -1.98% | 1,848 |
| Nov 4, 2025 | 80.96 | 81.79 | 80.26 | 81.77 | 81.12 | 0.15% | 614 |
| Nov 3, 2025 | 81.47 | 81.78 | 79.18 | 81.65 | 81.00 | 0.90% | 246 |
| Oct 31, 2025 | 80.59 | 80.92 | 79.71 | 80.92 | 80.28 | -0.14% | 15 |
| Oct 30, 2025 | 80.53 | 81.25 | 80.00 | 81.04 | 80.40 | 0.86% | 1,220 |
| Oct 29, 2025 | 81.78 | 81.78 | 80.35 | 80.35 | 79.71 | -1.51% | 190 |
| Oct 28, 2025 | 82.31 | 83.80 | 81.58 | 81.58 | 80.93 | -1.94% | 150 |
| Oct 27, 2025 | 83.05 | 83.52 | 82.65 | 83.20 | 82.53 | 0.30% | 2,041 |
| Oct 24, 2025 | 83.28 | 83.50 | 82.95 | 82.95 | 82.29 | -0.18% | 23 |
| Oct 23, 2025 | 83.67 | 84.15 | 82.67 | 83.10 | 82.44 | -1.14% | 141 |
| Oct 22, 2025 | 83.54 | 84.06 | 83.22 | 84.06 | 83.39 | 0.97% | 22 |
| Oct 21, 2025 | 84.83 | 84.83 | 83.25 | 83.25 | 82.59 | -2.41% | 49 |
| Oct 20, 2025 | 84.80 | 85.31 | 84.58 | 85.31 | 84.63 | 1.98% | 8 |
| Oct 17, 2025 | 84.39 | 84.42 | 83.54 | 83.65 | 82.98 | -0.90% | 22 |
| Oct 16, 2025 | 85.55 | 85.76 | 84.41 | 84.41 | 83.74 | -0.16% | 30 |
| Oct 15, 2025 | 85.06 | 85.06 | 83.84 | 84.55 | 83.88 | 1.94% | 58 |
| Oct 14, 2025 | 81.70 | 83.18 | 81.49 | 82.94 | 82.28 | 1.80% | 115 |
| Oct 13, 2025 | 79.80 | 81.64 | 79.80 | 81.47 | 80.82 | 0.18% | 31 |
| Oct 10, 2025 | 81.65 | 82.31 | 81.13 | 81.32 | 80.67 | -0.54% | 223 |