Eversource Energy - 0IJ2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.96	65.81	65.81	66.25	65.65	221
December 03, 2025	66.56	66.12	66.12	66.73	66.12	1,735
December 02, 2025	66.46	66.45	66.45	66.46	66.21	302
December 01, 2025	66.75	66.44	66.44	67.03	66.24	967
November 28, 2025	66.78	67.13	67.13	67.21	66.55	691
November 26, 2025	65.83	66.57	66.56	66.65	65.35	940
November 25, 2025	66	65.64	65.64	66	65.36	2,994
November 24, 2025	65.11	65.08	65.08	65.75	64.96	1,525
November 21, 2025	63.67	63.81	63.98	64.68	63.67	257
November 20, 2025	65.24	63.81	63.81	65.54	63.81	765
November 19, 2025	73.89	66.5	66.5	73.89	65.92	23,327
November 18, 2025	73.84	74	74	74.95	73.29	622
November 17, 2025	73.7	73.75	73.75	74.17	73.3	448
November 14, 2025	73.28	74.07	74.07	74.07	73.28	165
November 13, 2025	73.29	73.83	73.83	73.92	73.29	188
November 12, 2025	73.46	73.53	73.53	73.64	72.9	846
November 11, 2025	73.18	73.27	73.27	73.39	72.51	595
November 10, 2025	72.51	72.16	72.16	73.02	71.74	286
November 07, 2025	72	72.72	72.72	73.01	71.59	497
November 06, 2025	71.69	71.93	71.93	72.88	71.38	73
November 05, 2025	73.03	73	73	74.55	72.28	3,354
November 04, 2025	74.8	74.18	74.18	74.93	73.88	107
November 03, 2025	73.81	73.82	73.82	74.02	72.49	782
October 31, 2025	72.94	73.81	73.81	73.81	72.82	305
October 30, 2025	74	73.46	73.46	74.23	73.46	276
October 29, 2025	74.01	74.14	74.14	74.63	74.01	24
October 28, 2025	74.36	74.78	74.78	75.14	73.55	829
October 27, 2025	74.84	74.28	74.28	74.84	73.96	42,749
October 24, 2025	73.91	74.95	74.95	75.02	73.91	1,142
October 23, 2025	73.55	73.98	73.98	73.99	73.54	770
October 22, 2025	73.32	73.4	73.4	73.4	72.78	62
October 21, 2025	74.11	73.74	73.74	74.11	73.3	293
October 20, 2025	72.52	72.78	72.78	73.12	72.33	4,196
October 17, 2025	72.06	72.05	72.05	72.27	71.79	577
October 16, 2025	72.28	71.47	71.47	73.05	71.47	1,711
October 15, 2025	71.01	71.79	71.79	71.95	70.8	193
October 14, 2025	70.82	70.44	70.44	71.25	70.44	325
October 13, 2025	71.66	71.74	71.74	71.96	71.04	116
October 10, 2025	72.35	72.49	72.38	72.95	71.89	226
October 09, 2025	72.66	72.95	72.95	73.71	72.66	241
October 08, 2025	73.7	73.88	73.88	74.22	72.8	256
October 07, 2025	72.09	72.87	72.87	72.87	72.09	128
October 06, 2025	73.08	72.89	72.89	73.15	72.53	1,667
October 03, 2025	71.91	73.08	73.08	73.45	71.86	1,226
October 02, 2025	71.26	71.63	71.63	71.71	71.06	199
October 01, 2025	70.82	71.84	71.84	72.07	70.82	424
September 30, 2025	70.57	70.48	70.48	70.75	70.25	119
September 29, 2025	70.5	70.13	70.13	70.5	69.63	373
September 26, 2025	68.38	69.41	69.49	69.65	68.38	96
September 25, 2025	69.41	69.01	69.01	69.41	68.92	212
September 24, 2025	69.44	69.48	69.48	69.63	69.26	1,741
September 23, 2025	67.54	68.6	68.6	68.87	67.54	41
September 22, 2025	67.33	66.67	66.67	68.29	65.86	799
September 19, 2025	64.5	67.2	66.45	69.04	63.33	862
September 18, 2025	64.03	63.59	62.88	64.45	62.9	208
September 17, 2025	63.78	64.03	63.31	64.12	63.6	538
September 16, 2025	65.45	64.66	63.94	65.45	64.49	34
September 15, 2025	65.75	65.66	64.92	66.13	65.6	288
September 12, 2025	64.79	65.45	65.43	65.63	64.7	380
September 11, 2025	63.95	64.01	64.01	64.01	63.74	111

Eversource Energy (0IJ2.L) LSE