CMS Energy Corporation (0HR4.L) LSE

78.60

+0.6917(+0.89%)

Updated at April 02 07:06PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	78.17	78.6	78.6	78.84	77.01	443
April 01, 2026	78.42	77.91	77.91	78.42	77.6	1,190
March 31, 2026	77.91	77.46	77.46	77.98	75.5	235
March 30, 2026	76.3	77.38	77.38	78.42	74.03	652
March 27, 2026	77.91	77.14	77.14	77.91	75.5	405
March 26, 2026	76.34	76.33	76.33	76.34	75.78	12,062
March 25, 2026	76.33	75.77	75.77	77.5	75.44	111
March 24, 2026	76.33	75.8	75.8	76.33	73.51	14
March 23, 2026	73.5	73.49	77.11	75.18	73.46	2,557
March 20, 2026	76	75	75	77.47	75	727
March 19, 2026	78.94	77.43	77.43	78.94	76	245
March 18, 2026	79.86	77.52	77.52	79.86	76.65	170
March 17, 2026	79.06	78.51	78.51	79.06	78.39	10,547
March 16, 2026	78.4	78.16	78.16	79.38	76.12	63
March 13, 2026	77.66	77.88	77.88	78.09	76.78	123
March 12, 2026	77.12	77.13	77.13	77.37	77.12	96
March 11, 2026	76.33	76	76	76.33	75.83	587
March 10, 2026	76.43	76.43	76.43	77.22	76.43	342
March 09, 2026	77.58	77	77	77.58	76.56	79
March 06, 2026	76.21	76.99	76.99	76.99	76.21	280
March 05, 2026	78.41	76.93	76.93	78.41	76.75	691
March 04, 2026	78.84	78.17	78.17	78.84	77.13	4,799
March 03, 2026	77.34	77.6	77.6	77.6	76.19	345
March 02, 2026	78.07	78.85	78.85	78.85	77.78	207
February 27, 2026	77.43	78	78	78.27	77.43	5,871
February 26, 2026	76.09	77.18	77.18	77.29	76.09	884
February 25, 2026	77.54	76.43	76.43	78	76.02	1,558
February 24, 2026	76.51	76.51	76.51	76.51	75.86	470
February 23, 2026	76.61	76.29	76.29	76.73	74.08	991
February 20, 2026	77.3	75.73	0	77.3	75.1	2,585
February 19, 2026	75.49	75.82	0	76.07	75.35	165
February 18, 2026	77.13	75.05	0	77.13	75	910
February 17, 2026	76.74	76.57	0	77.24	76.35	4,285
February 13, 2026	75.24	76.42	0	76.5	75.24	1,023
February 12, 2026	74.65	74.9	0	74.92	74.65	34
February 11, 2026	74.03	74.01	0	74.2	73.75	3
February 10, 2026	73.05	74.09	0	74.09	73.05	29
February 09, 2026	72.84	71.97	0	72.84	71.97	38
February 06, 2026	72.89	72.67	0	73.82	72.67	117
February 05, 2026	73.28	73.38	0	73.96	72.82	20,927
February 04, 2026	72.3	72.36	0	72.45	72.3	1,124
February 03, 2026	71.56	70.93	0	71.56	70.93	34
February 02, 2026	71.55	72	0	72	71	17
January 30, 2026	71.23	71.15	0	71.26	70	130
January 29, 2026	72.25	70.56	0	72.67	70.56	830
January 28, 2026	72.17	72.17	0	72.32	72.02	352
January 27, 2026	71.4	71.86	0	72.53	71.34	3,585
January 26, 2026	70.45	71.51	0	71.51	70.45	14
January 23, 2026	70	70.25	0	71.3	70	83
January 22, 2026	72.39	71.23	0	72.39	70.98	2,830
January 21, 2026	71.35	71.85	0	71.85	71.35	10
January 20, 2026	71.15	70.84	0	71.72	70.84	122
January 16, 2026	71.66	71.63	0	71.68	71.54	1,091
January 15, 2026	71.02	71.02	0	71.02	71.02	298
January 14, 2026	70.81	70.92	0	70.92	70.81	299
January 13, 2026	70.36	70.35	0	70.36	69.94	635
January 12, 2026	70.25	69.91	0	70.44	69.91	319
January 09, 2026	70.28	69.76	0	70.28	69.76	1,606
January 08, 2026	70.47	70.53	0	70.53	70.47	1,606
January 07, 2026	70.91	69.53	0	70.91	69.53	1,254