Exelon Corporation - 0IJN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	44.04	43.32	43.49	44.04	42.9	39
December 23, 2025	43.63	43.43	43.43	43.63	43.25	382
December 22, 2025	43.97	43.46	43.46	43.97	43.34	523
December 19, 2025	44.26	44.21	44.21	44.69	44.17	2,644
December 18, 2025	44.37	44.22	44.22	44.37	43.97	1,691
December 17, 2025	43.88	44.1	44.1	44.17	43.86	772
December 16, 2025	43.94	43.59	43.59	44.07	43.54	526
December 15, 2025	43.36	43.82	43.82	44.24	43.36	4,908
December 12, 2025	43.15	43.43	43.43	43.82	43.15	366
December 11, 2025	43.27	43.15	43.15	43.67	43.11	2,520
December 10, 2025	44.24	43.48	43.48	44.24	43.4	2,388
December 09, 2025	43.54	43.64	43.64	43.75	43.52	14,108
December 08, 2025	43.76	43.52	43.52	43.98	43.36	555
December 05, 2025	43.91	43.9	43.9	44.33	43.56	919
December 04, 2025	44.24	43.83	43.83	44.39	43.83	1,793
December 03, 2025	45.01	44.35	44.35	45.49	44.22	2,200
December 02, 2025	45.62	44.91	44.91	45.69	44.91	3,473
December 01, 2025	47.12	45.87	45.87	47.12	45.69	4,728
November 28, 2025	46.73	47.1	47.1	47.1	46.25	6,528
November 26, 2025	45.71	46.52	46.52	46.52	45.71	2,200
November 25, 2025	46.27	45.63	45.63	46.35	45.63	1,326
November 24, 2025	45.89	45.96	45.96	46.5	45.44	5,693
November 21, 2025	45.03	45.68	45.9	45.9	45	1,011
November 20, 2025	45.53	45.43	45.43	45.8	45	852
November 19, 2025	46.32	46.03	46.03	46.84	45.53	9,208
November 18, 2025	46.59	46.47	46.54	47.01	46.19	1,679
November 17, 2025	46.17	46.62	46.62	46.74	46.17	4,116
November 14, 2025	45.46	45.86	45.86	45.97	45.22	543
November 13, 2025	45.94	45.93	45.93	46.21	45.89	178
November 12, 2025	46.32	45.91	45.91	46.32	45.32	628
November 11, 2025	45.69	45.39	45.39	45.69	45.33	372
November 10, 2025	45.6	45.31	45.31	46.04	45.11	3,890
November 07, 2025	46.09	46.22	46.22	46.57	46	1,231
November 06, 2025	46.19	46.01	45.61	46.41	46.01	894
November 05, 2025	46.52	46.18	45.77	46.68	46.16	3,522
November 04, 2025	47.05	46.36	45.96	47.96	45.65	4,085
November 03, 2025	46.48	46.01	45.61	46.48	45.41	771
October 31, 2025	46.61	46.58	46.18	46.78	46.37	6,464
October 30, 2025	47.4	47.17	46.76	47.45	47.17	190
October 29, 2025	47.43	47.17	46.75	47.83	47.01	1,429
October 28, 2025	48.47	47.61	47.2	48.47	47.61	964
October 27, 2025	48.21	47.91	47.49	48.21	47.61	4,382
October 24, 2025	47.85	47.95	47.53	48.01	47.63	1,680
October 23, 2025	48.29	47.88	47.46	48.6	47.47	2,470
October 22, 2025	48.34	48.12	47.7	48.39	47.82	3,441
October 21, 2025	48.39	47.9	47.48	48.39	47.86	3,692
October 20, 2025	48	48.18	47.76	48.18	47.74	1,696
October 17, 2025	47.35	47.59	47.59	47.72	47.15	4,586
October 16, 2025	47.73	47.29	47.29	48.06	47.29	2,203
October 15, 2025	47.5	47.58	47.58	47.82	47.47	1,208
October 14, 2025	47.19	47.44	47.44	47.63	47.19	10,738
October 13, 2025	47.46	46.97	46.97	47.56	46.51	1,183
October 10, 2025	46.94	47.15	47.15	47.34	46.69	1,186
October 09, 2025	47.39	46.71	46.71	47.39	46.61	1,229
October 08, 2025	46.9	46.39	46.39	46.91	46.17	134
October 07, 2025	45.45	45.99	45.99	46.97	45.45	14,106
October 06, 2025	45.31	45.45	45.45	45.63	45.2	2,316
October 03, 2025	44.9	45.48	45.48	45.51	44.9	1,178
October 02, 2025	44.82	44.81	44.81	45.08	44.6	393
October 01, 2025	44.92	45.23	45.23	45.56	44.92	686

Exelon Corporation (0IJN.L) LSE