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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	56	55.44	55.19	56	54.47	331
September 26, 2025	54.4	54.82	54.82	54.82	54.19	1,137
September 25, 2025	55.14	54.72	54.72	55.14	54.22	1,179
September 24, 2025	55.44	54.79	54.79	55.44	54.76	753
September 23, 2025	54.55	55.21	55.21	55.69	54.55	933
September 22, 2025	55.6	54.01	54.01	55.77	53.83	1,728
September 19, 2025	55.86	55.53	55.53	56.29	55.4	721
September 18, 2025	55.55	55.53	55.53	55.79	55.06	867
September 17, 2025	56.05	56.03	56.03	56.45	55.57	342
September 16, 2025	56	55.66	55.66	56.25	55.53	441
September 15, 2025	56.7	56.11	56.11	56.78	55.99	438
September 12, 2025	56.3	56.18	56.18	56.62	56.02	361
September 11, 2025	55.6	55.37	55.37	56.76	55.36	666
September 10, 2025	54.27	55	55.79	55.94	53.8	2,367
September 09, 2025	53.15	54.3	54.3	54.63	52.67	2,975
September 08, 2025	54.95	53.46	53.46	55.11	53.34	1,376
September 05, 2025	54.7	54.37	54.37	54.84	54.2	644
September 04, 2025	55.38	54.45	54.6	55.8	53.66	1,647
September 03, 2025	55.81	55.13	55.13	56.39	55.09	413
September 02, 2025	56.64	55.97	55.97	56.64	54.76	2,859
August 29, 2025	54.81	56.64	56.64	57.3	54.78	1,111
August 28, 2025	55.31	54.89	54.89	55.4	54.83	3,637
August 27, 2025	54.95	55.09	55.09	55.45	54.85	149
August 26, 2025	55.24	54.9	54.9	55.24	54.13	202
August 22, 2025	54	55.3	55.3	55.3	54	82
August 21, 2025	56	53.81	53.81	56.15	53.5	1,479
August 20, 2025	56.84	56.5	56.5	57.22	55.99	2,245
August 19, 2025	55.9	56.55	56.55	56.93	55.62	1,197
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

Edison International (0IFJ.L) LSE