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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	44.38	44.79	44.79	44.79	44.37	1,799
September 29, 2025	43.92	43.9	43.9	44	43.55	1,799
September 26, 2025	43.88	43.92	43.92	44.32	43.86	2,255
September 25, 2025	44.43	43.89	43.89	44.65	43.89	29,273
September 24, 2025	44.27	44.43	44.43	44.46	44.24	2,469
September 23, 2025	43.35	43.81	43.81	43.82	43.25	569
September 22, 2025	43.39	43.4	43.4	43.53	43.26	504
September 19, 2025	43.14	43.24	43.24	43.24	42.92	744
September 18, 2025	42.94	43.32	43.32	43.32	42.61	412
September 17, 2025	42.87	43	43	43.26	42.81	769
September 16, 2025	43.4	43.52	43.52	43.52	43.23	449
September 15, 2025	43.22	43.51	43.51	43.51	43.17	604
September 12, 2025	43.37	43.36	43.36	43.58	43.22	295
September 11, 2025	43.26	43.29	43.29	43.32	43.17	760
September 10, 2025	42.99	43.16	43.16	43.31	42.91	443
September 09, 2025	42.89	43.19	43.19	43.23	42.89	60
September 08, 2025	43.38	43.14	43.14	43.38	43.1	618
September 05, 2025	43.39	43.32	43.32	43.67	43.21	1,419
September 04, 2025	43.8	43.21	43.21	43.83	43.18	4,010
September 03, 2025	43.36	43.01	43.01	43.58	42.93	5,040
September 02, 2025	43.78	43.4	43.4	43.88	43.3	38,889
August 29, 2025	43.72	43.76	43.76	43.84	43.68	2,028
August 28, 2025	44.2	44.02	44.02	44.23	43.91	400
August 27, 2025	44.49	44.41	44.41	44.5	44.21	2,180
August 26, 2025	44.59	44.38	44.38	44.79	44.29	5,480
August 22, 2025	45.01	44.6	44.74	45.03	44.6	325
August 21, 2025	44.8	44.63	44.63	45.01	44.6	3,939
August 20, 2025	44.92	45.05	45.05	45.44	44.77	18,120
August 19, 2025	44.02	44.18	44.18	44.47	44	7,813
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

Exelon Corporation (0IJN.L) LSE