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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46	47.46	47.46	47.78	46	3,005
February 19, 2026	47.28	47.46	47.46	47.61	46.93	186
February 18, 2026	48	47.1	47.1	48.56	47.05	1,079
February 17, 2026	48.62	48.5	48.5	49.06	47.94	9,008
February 13, 2026	47.54	48.57	48.57	48.7	47.22	7,638
February 12, 2026	44.96	47.53	47.53	48.41	44.39	23,029
February 11, 2026	44.8	44.62	44.63	45.27	44.1	680
February 10, 2026	44.35	44	44.58	44.58	43.67	1,142
February 09, 2026	44.07	43.86	43.86	44.79	43.7	7,471
February 06, 2026	44.45	44.07	44.07	44.79	43.56	1,401
February 05, 2026	43.49	43.74	43.74	44.41	43.22	1,122
February 04, 2026	44.23	43.83	43.83	44.79	43.78	2,497
February 03, 2026	43.49	44.62	44.62	44.98	43.44	4,134
February 02, 2026	44.63	43.8	43.8	45.33	43.8	1,029
January 30, 2026	44.75	44.11	44.11	44.87	43.94	519
January 29, 2026	45.1	45.04	45.04	45.11	44.01	4,591
January 28, 2026	44.17	44.97	44.97	45.05	44.17	892
January 27, 2026	44.89	44.53	44.53	45	43.71	7,841
January 26, 2026	44.09	44.56	44.56	44.76	43.92	2,031
January 23, 2026	44.95	43.65	43.58	45.09	43.49	1,897
January 22, 2026	44.92	44.45	44.45	45.6	44.31	2,968
January 21, 2026	44.73	44.75	44.75	45.38	44.53	9,168
January 20, 2026	44.76	44.49	44.49	44.91	44.03	2,446
January 16, 2026	44.12	44.47	44.5	44.59	44.12	280
January 15, 2026	43.8	43.89	43.87	43.99	42.99	403
January 14, 2026	43.32	43.71	43.71	43.85	43.32	2,918
January 13, 2026	43.14	43.21	43.21	43.26	42.72	2,476
January 12, 2026	43.17	43.18	43.18	43.92	43.15	444
January 09, 2026	43.62	43.26	43.26	44.17	43.25	1,215
January 08, 2026	43.24	43.69	43.69	43.77	42.65	11,471
January 07, 2026	43.79	43.1	43.1	44	43.09	12,790
January 06, 2026	44.14	43.42	43.42	44.14	43.34	1,374
January 05, 2026	44.28	42.99	42.99	44.28	42.8	3,815
January 02, 2026	43.79	44.07	44.07	44.07	43.24	3,390
December 31, 2025	43.96	43.71	43.71	44.18	43.71	113
December 30, 2025	43.43	43.8	43.8	43.8	43.43	693
December 29, 2025	44.16	43.86	43.86	44.16	43.59	3,068
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

Exelon Corporation (0IJN.L) LSE