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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.22	44.05	44.05	44.67	44.05	5,257
August 15, 2025	44.63	44.82	44.82	44.83	44.43	876
August 14, 2025	45.15	44.99	44.99	45.19	44.9	10,704
August 13, 2025	44.62	44.87	44.87	44.93	44.55	541
August 12, 2025	44.65	44.28	44.28	44.79	44.16	1,952
August 11, 2025	44.91	44.85	44.85	45.13	44.64	947
August 08, 2025	45.65	45.33	44.93	45.77	45.28	1,363
August 07, 2025	45.16	45.57	45.16	45.58	45.01	1,931
August 06, 2025	44.72	45.01	44.61	45.34	44.56	1,581
August 05, 2025	45.08	44.89	44.49	45.31	44.8	5,125
August 04, 2025	45.24	45.05	44.65	45.25	44.5	22,206
August 01, 2025	45.15	44.61	44.21	45.37	44.45	1,797
July 31, 2025	43.13	44.5	44.11	44.85	43.13	693
July 30, 2025	44.35	44.5	44.11	44.5	44.32	257
July 29, 2025	43.58	44.07	44.07	44.16	43.42	1,626
July 28, 2025	44.18	43.42	43.42	44.18	43.4	1,218
July 25, 2025	43.85	43.82	43.82	43.94	43.66	107
July 24, 2025	43.55	43.69	43.69	43.9	43.42	2,571
July 23, 2025	44.28	43.64	43.64	44.28	43.64	1,387
July 22, 2025	44.01	44.31	44.31	44.71	43.82	1,841
July 21, 2025	43.51	43.84	43.84	43.92	43.36	800
July 18, 2025	42.97	43.29	43.29	43.3	42.9	44
July 17, 2025	42.74	42.98	42.98	43.12	42.74	2,039
July 16, 2025	42.96	42.73	42.73	42.97	42.7	846
July 15, 2025	43.29	43.11	43.11	43.29	42.88	399
July 14, 2025	43.51	43.7	43.7	43.72	43.19	632
July 11, 2025	43.34	43.48	43.48	43.51	43.1	1,301
July 10, 2025	43.09	43.56	43.56	43.56	42.89	270
July 09, 2025	43.05	42.92	42.92	43.09	42.86	40
July 08, 2025	42.86	42.85	42.85	42.92	42.54	123
July 07, 2025	43.14	43.15	43.15	43.3	43	129
July 03, 2025	43	43.07	43.07	43.33	42.89	167
July 02, 2025	43.89	42.59	42.59	43.89	42.59	26,041
July 01, 2025	43.55	43.94	43.94	44.01	43.32	4,759
June 30, 2025	42.74	43.07	43.07	43.21	42.69	1,122
June 27, 2025	42.48	42.91	42.91	42.97	42.48	1,890
June 26, 2025	42.18	42.27	42.27	42.7	42.11	205
June 25, 2025	42.8	42.66	42.66	42.94	42.4	1,348
June 24, 2025	43.02	43.12	43.12	43.2	42.9	110
June 23, 2025	42.79	43.19	43.19	43.26	42.79	1,021
June 20, 2025	42.5	42.73	42.73	42.79	42.5	255
June 18, 2025	42.35	42.32	42.32	42.43	42.18	1,224
June 17, 2025	42.7	42.37	42.37	42.71	42.36	832
June 16, 2025	43.25	42.67	42.67	43.33	42.67	12,554
June 13, 2025	43.57	43.31	43.31	43.64	43.28	224
June 12, 2025	42.97	43.3	43.3	43.45	42.97	2,619
June 11, 2025	42.85	42.74	42.74	42.96	42.62	2,940
June 10, 2025	42.3	42.72	42.72	42.75	42.2	3,348
June 09, 2025	42.46	42.64	42.64	42.64	42.15	3,790
June 06, 2025	42.61	42.72	42.72	42.88	42.45	1,246
June 05, 2025	42.51	42.76	42.76	42.92	42.51	910
June 04, 2025	43.46	43.22	43.22	43.49	42.97	1,093
June 03, 2025	43.63	43.36	43.36	43.79	42.94	2,922
June 02, 2025	43.79	43.47	43.47	43.79	43.33	510
May 30, 2025	43.89	43.61	43.61	43.9	43.56	208
May 29, 2025	43.22	43.51	43.51	43.63	43.14	717
May 28, 2025	43.83	43.28	43.28	43.83	43.28	1,148
May 27, 2025	43.94	43.67	43.67	44.05	43.65	920
May 23, 2025	43.35	43.25	43.25	43.81	43.02	1,370
May 22, 2025	43.89	43.59	43.59	44.09	43.19	5,026

Exelon Corporation (0IJN.L) LSE