Edison International - 0IFJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.72	55.97	55.97	55.97	55.4	901
August 15, 2025	56.75	55.8	55.8	56.75	55.71	653
August 14, 2025	55.82	55.88	55.88	56.3	55.25	152
August 13, 2025	55.9	55.96	55.96	56.15	55.62	4,608
August 12, 2025	55.58	55.65	55.65	56.06	55.37	691
August 11, 2025	54.28	54.85	54.85	55.26	54	993
August 08, 2025	55	53.1	53.1	55.13	52.69	239
August 07, 2025	55	54.72	54.72	55.26	54.08	303
August 06, 2025	55.17	55.62	55.42	55.79	55.17	348
August 05, 2025	55.82	54.88	54.88	55.96	54.79	1,515
August 04, 2025	53.26	53.48	53.48	54.2	52.84	1,216
August 01, 2025	52.69	52.69	52.69	52.76	51.57	2,012
July 31, 2025	51.54	51.33	51.33	51.79	51.05	379
July 30, 2025	52.4	52.45	52.45	52.91	52.24	478
July 29, 2025	52.45	52.44	52.44	52.57	52.18	1,111
July 28, 2025	52.94	52.56	52.56	52.94	52.38	2,352
July 25, 2025	51.83	52.87	52.87	52.87	51.27	2,641
July 24, 2025	52.32	51.31	51.31	52.32	51.31	272
July 23, 2025	52.37	52.23	52.23	52.52	51.93	13,440
July 22, 2025	51	51.83	51.83	51.84	51	1,726
July 21, 2025	51.48	51.33	51.33	51.48	50.99	621
July 18, 2025	51.36	51.71	51.71	51.71	51.02	354
July 17, 2025	50.58	51.15	51.15	51.27	50.5	788
July 16, 2025	50.71	50.94	50.94	51.14	50.47	1,379
July 15, 2025	51.01	50.93	50.93	51.23	50.29	398
July 14, 2025	50.96	51.05	51.05	51.05	50.59	1,511
July 11, 2025	50.74	51.06	51.06	51.06	50.35	1,213
July 10, 2025	50.58	51.54	51.54	51.54	50.19	733
July 09, 2025	50.78	50.58	50.58	50.86	50	280
July 08, 2025	50.95	49.74	49.74	50.95	49.2	5,578
July 07, 2025	51.7	50.66	50.66	51.7	50.42	1,921
July 03, 2025	52.7	52.35	51.52	53.1	52.12	5,788
July 02, 2025	52.88	52.65	52.65	52.97	52.41	9,208
July 01, 2025	51.85	52.52	52.52	53.35	51.83	6,917
June 30, 2025	51.89	51.19	51.19	51.89	50.62	1,219
June 27, 2025	50.96	50.59	50.59	51.02	50.47	1,208
June 26, 2025	50.82	50.79	50.79	50.93	50.48	1,333
June 25, 2025	50.8	50.76	50.76	51.2	50.52	339
June 24, 2025	50.38	51.23	51.23	51.34	50.28	902
June 23, 2025	49.8	50.3	50.3	50.67	49.52	241
June 20, 2025	50.75	50.12	50.12	51.08	50.12	3,197
June 18, 2025	49.1	49.43	49.43	49.53	49.01	1,104
June 17, 2025	48	48.93	48.93	49.19	47.8	6,040
June 16, 2025	48.5	48.36	48.36	49.25	48.16	292
June 13, 2025	48.45	48.55	48.55	50.09	48.45	1,078
June 12, 2025	49.25	49.76	49.76	50.15	49.25	8,474
June 11, 2025	50.85	49.52	49.52	50.85	49.42	2,416
June 10, 2025	50.25	50.21	50.21	50.51	48.98	14,852
June 09, 2025	52.97	49.64	49.64	53.11	48.5	2,824
June 06, 2025	53.98	53.56	53.56	54.41	53.41	239
June 05, 2025	54.29	53.93	53.93	54.72	53.85	852
June 04, 2025	55.96	55.78	55.78	56.01	55.46	176
June 03, 2025	55.65	56.02	56.02	56.21	55.11	129
June 02, 2025	55.2	55.33	55.33	55.49	54.57	487
May 30, 2025	55.8	55.47	55.47	55.8	55.08	43
May 29, 2025	55.17	55.27	55.27	55.62	55.09	46
May 28, 2025	56.83	56.28	56.28	57.36	55.36	59
May 27, 2025	56.45	56.19	56.19	57.45	56.16	1,099
May 23, 2025	56.86	56.54	56.54	56.86	55.7	260
May 22, 2025	56.14	56.29	56.29	56.36	55.39	3,208

Edison International (0IFJ.L) LSE