Consolidated Edison, Inc. (0I35.L) LSE

97.02

-0.96(-0.98%)

Updated at September 08 06:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202598.7797.9897.9898.7797.53224
September 04, 202598.7597.5897.6198.7597.58224
September 03, 202597.3596.996.997.3596.7945
September 02, 202598.4896.896.898.5196.77578
August 29, 202598.3798.4898.4898.5998121
August 28, 202599.469898100.0798285
August 27, 202599.6799.9199.9199.9799.5433
August 26, 2025100.1299.6499.64100.4699.55476
August 22, 2025102.53101.8101.8102.53101.48108
August 21, 2025101.56101.61101.61102.2101.25179
August 20, 2025102.26102.39102.39102.98101.3942
August 19, 202599.68101.1101.1101.199.68224
August 18, 2025100.8599.8499.8410199.8423,220
August 15, 2025101.45100.33100.3102.14100.1477
August 14, 2025103.1103.58103.58103.69102.834
August 13, 2025102.78103.2103.2103.2102.3331
August 12, 2025104.44103.28102.43104.44102.8859
August 11, 2025103.55103.5102.65104.6103.25175
August 08, 2025104.95104.75103.89105.96104.3192
August 07, 2025104.21104.35103.49105.04103.468
August 06, 2025104.39104.33103.47104.99103.88153
August 05, 2025105.37105.02104.16106.04104.87198
August 04, 2025104.83105.03104.17105.33104.4510,157
August 01, 2025104.9104.5104.63104.93103.68518
July 31, 2025102.28102.96102.96102.96101.5520
July 30, 2025102.14102.88102.88103.25101.84420
July 29, 2025101.4101.93101.93102.03100.81,381
July 28, 2025101.07100.71100.71102.16100.71287
July 25, 2025102.35102.05102.05102.47101.7463
July 24, 2025102.8102.23102.23102.81101.88152
July 23, 2025103.55103.23103.23103.9102.5221
July 22, 2025102.55103.59103.59104.07102.2445
July 21, 2025101.26102.44102.44102.71100.97242
July 18, 2025100.94101.35101.35101.51100.5573
July 17, 2025100.13100.13100.13100.79100.12215
July 16, 202599.7899.8699.86100.499.5597
July 15, 2025100.2100.49100.49100.98100.230
July 14, 2025100.76101.71101.71101.71100.3228
July 11, 2025100.46100.56100.56100.7999.751,306
July 10, 202599.49100.86100.86100.9599.1256
July 09, 202599.7799.1999.19100.0199.05116
July 08, 202598.5599.6599.6599.6598.442,076
July 07, 2025100.3199.6999.69100.599.5977
July 03, 202510099.9899.98100.7499.81218
July 02, 2025100.11100.64100.64101.0599.714
July 01, 2025100.35100.61100.61101.3199.85,641
June 30, 202599.599.8499.8499.9898.78108
June 27, 202598.4697.9897.9898.6297.98625
June 26, 202598.698.2298.2298.698.0168
June 25, 202599.3998.298.299.6697.51,725
June 24, 2025100.69100.38100.38101.25100.3699
June 23, 2025101.77101.5101.5101.93101.124
June 20, 2025100.67101.4101.4101.51100.6728
June 18, 2025101.17100.82100.82101.69100.82208
June 17, 2025102.16101.67101.67102.16101.25
June 16, 2025103.23101.77101.77103.86101.77126
June 13, 2025103.15103.85103.85105.16103.15491
June 12, 2025103.19103.05103.05103.43102.956
June 11, 2025101.92102.26102.26102.67101.9225
June 10, 2025101.63102.2102.2102.43101.01192