Entergy Corporation - 0IHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	89.5	87.8	87.8	89.5	87.8	464
August 15, 2025	91.5	89.62	89.62	91.5	89.25	241
August 14, 2025	90.82	90.79	90.79	90.98	90.53	126
August 13, 2025	90.65	90.66	90.66	90.86	90.05	37
August 12, 2025	90.23	90.25	89.65	90.52	88.87	261
August 11, 2025	90.35	90.07	89.47	90.47	89.47	153
August 08, 2025	90.75	90.43	89.83	91.2	90.07	157
August 07, 2025	90.32	90.16	89.56	90.79	90.04	57
August 06, 2025	90.94	90.88	90.28	91.33	90.12	80
August 05, 2025	91.86	90.7	90.1	92.31	90.38	577
August 04, 2025	90.64	90.64	90.04	91.77	90.16	112
August 01, 2025	89.34	89.67	89.07	90.43	89.34	73
July 31, 2025	89.49	89.73	89.13	90.39	89.09	110
July 30, 2025	89.99	90.39	90.39	91.38	89.36	680
July 29, 2025	86.87	88.34	88.34	88.48	86.72	1,012
July 28, 2025	87.79	87.39	87.39	88.25	86.89	854
July 25, 2025	88.68	88.32	88.32	88.68	87.92	42
July 24, 2025	88.26	88	88	88.72	87.64	527
July 23, 2025	88.55	89.04	89.04	89.22	88.54	203
July 22, 2025	87.31	87.73	87.73	88.09	87.31	22
July 21, 2025	86.62	86.92	86.92	87.18	86.15	262
July 18, 2025	85.23	85.77	85.77	86.01	84.68	76
July 17, 2025	83.57	84.59	84.59	84.68	83.12	100
July 16, 2025	82.85	83.06	83.06	83.27	82.6	507
July 15, 2025	83	83.37	83.37	83.46	82.36	457
July 14, 2025	81.52	82.48	82.48	82.71	81.43	140
July 11, 2025	81.62	81.64	81.64	81.67	81.07	14
July 10, 2025	81.09	81.29	81.29	81.71	81.06	30
July 09, 2025	80.8	81.02	81.02	81.49	80.8	242
July 08, 2025	81.02	80.82	80.82	81.4	80.16	387
July 07, 2025	81.26	82.04	82.04	82.04	81.26	279
July 03, 2025	81.24	81.84	81.84	82.14	81.05	2,201
July 02, 2025	81.84	81.21	81.21	82.68	80.91	24
July 01, 2025	83.17	82.36	82.36	83.17	82.22	100
June 30, 2025	82.31	82.55	82.55	82.8	82.15	187
June 27, 2025	82.49	83.05	83.05	83.05	81.83	67
June 26, 2025	81.47	81.7	81.7	81.92	81.34	14
June 25, 2025	81.87	81.77	81.77	82.86	81.75	52
June 24, 2025	82.83	82.91	82.91	83.64	82.6	1,480
June 23, 2025	81.24	82.11	82.11	82.24	81.1	33
June 20, 2025	81.35	81.58	81.58	81.58	81.23	169
June 18, 2025	81.04	80.99	80.99	81.06	80.62	8
June 17, 2025	81.35	80.99	80.99	81.69	80.93	8
June 16, 2025	83.01	81.72	81.72	83.01	81.72	17
June 13, 2025	82.83	82.93	82.93	83.07	82.21	13
June 12, 2025	82.23	82.82	82.82	82.98	81.96	37
June 11, 2025	82.55	82.39	82.39	82.6	82.09	23
June 10, 2025	83.01	81.74	81.74	83.01	81.72	408
June 09, 2025	82.39	82.51	82.51	83.09	81.5	77
June 06, 2025	82.02	81.79	81.79	82.53	81.79	39
June 05, 2025	82.01	81.71	81.71	82.01	81.42	1,137
June 04, 2025	82.47	83.14	83.14	83.14	81.64	94
June 03, 2025	84.5	82.56	82.56	85	81.83	543
June 02, 2025	82.55	82.94	82.94	83.06	82.34	131
May 30, 2025	81.67	82.74	82.74	82.77	81.67	168
May 29, 2025	81.55	82.19	82.19	82.19	81.55	448
May 28, 2025	82.89	82.38	82.38	83.09	82.38	33
May 27, 2025	83.2	82.23	82.23	83.73	82.23	59
May 23, 2025	81.37	82.41	82.41	82.41	81.02	139
May 22, 2025	82.28	81.48	81.48	82.36	80.9	44

Entergy Corporation (0IHP.L) LSE