FirstEnergy Corp. - 0IPB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	47.08	46.94	46.86	47.27	46.82	732
October 17, 2025	46.79	46.87	46.87	47.02	46.79	958
October 16, 2025	47.88	47.16	47.16	47.88	47.16	1,690
October 15, 2025	47.6	47.57	47.57	47.77	47.35	1,463
October 14, 2025	47.09	47.57	47.57	47.61	46.91	388
October 13, 2025	47.37	46.94	46.94	47.37	46.45	388
October 10, 2025	46.3	47.14	47.14	47.28	46.3	501
October 09, 2025	46.72	46.79	46.79	47.1	46.72	186
October 08, 2025	46.57	47.09	47.09	47.3	46.5	207
October 07, 2025	46.89	46.42	46.59	46.89	46.41	568
October 06, 2025	45.73	46.29	46.29	46.33	45.73	2,037
October 03, 2025	45.6	45.6	45.6	45.62	45.59	477
October 02, 2025	46.02	45.62	45.62	46.24	45.48	2,962
October 01, 2025	45.8	46.02	46.02	46.03	45.8	259
September 30, 2025	45.66	45.96	45.96	45.96	45.62	1,501
September 29, 2025	45.53	45.25	45.25	45.53	44.71	735
September 26, 2025	44.55	45.2	45.2	45.2	44.35	786
September 25, 2025	44.07	43.97	43.97	44.5	43.97	736
September 24, 2025	43.93	44.07	44.07	44.2	43.88	590
September 23, 2025	43.49	43.53	43.53	43.54	43.35	260
September 22, 2025	43.47	43.13	43.13	43.47	43.08	81
September 19, 2025	43.35	43.29	43.29	43.76	43.17	415
September 18, 2025	43.96	43.6	43.6	43.96	43.14	256
September 17, 2025	43.37	43.32	43.32	43.53	43.17	747
September 16, 2025	43.4	43.4	43.4	43.4	43.4	8
September 15, 2025	43.61	43.8	43.8	43.85	43.61	1,309
September 12, 2025	43.49	43.56	43.56	43.7	43.49	790
September 11, 2025	43.25	43.28	43.28	43.33	43.25	154
September 10, 2025	43.13	42.95	42.95	43.24	42.93	366
September 09, 2025	43.25	43.35	43.35	43.35	43.25	10
September 08, 2025	43.46	43.07	43.07	43.46	43.05	1,287
September 05, 2025	43.49	43.63	43.55	43.63	43.49	15
September 04, 2025	43.63	43.36	43.17	43.63	43.17	842
September 03, 2025	43.45	43.48	43.48	43.48	43.45	109
September 02, 2025	43.55	43.23	43.53	43.58	43.21	587
August 29, 2025	43.42	43.67	43.67	43.7	43.42	199
August 28, 2025	43.6	43.6	43.6	44.02	43.51	46
August 27, 2025	43.61	43.75	43.75	43.76	43.57	223
August 26, 2025	43.61	43.6	43.6	43.83	43.42	2,973
August 22, 2025	43.76	43.69	43.69	43.8	43.58	25
August 21, 2025	43.58	43.39	43.39	43.58	43.37	24,211
August 20, 2025	43.63	43.79	43.79	44.02	43.52	671
August 19, 2025	42.85	42.91	42.91	42.98	42.75	24
August 18, 2025	43.65	42.9	42.9	43.65	42.9	1,482
August 15, 2025	43.62	43.42	43.42	43.77	43.42	193
August 14, 2025	43.93	43.8	43.8	43.93	43.68	207
August 13, 2025	43.66	43.52	43.52	43.68	43.48	1,436
August 12, 2025	43.32	43.32	43.32	43.42	43.17	740
August 11, 2025	43.26	43.23	43.23	43.46	43.21	261
August 08, 2025	43.47	43.41	43.41	43.59	43.24	1,015
August 07, 2025	42.95	43.39	43.39	43.53	42.9	794
August 06, 2025	43.52	43.59	43.14	43.67	43.38	431
August 05, 2025	44.04	43.5	43.06	44.16	43.42	4,546
August 04, 2025	43.26	43.5	43.06	43.59	42.98	25,061
August 01, 2025	42.93	42.96	42.96	43.09	42.87	300
July 31, 2025	41.88	42.21	42.21	42.46	41.85	1,002
July 30, 2025	41.89	42.01	42.01	42.09	41.75	39
July 29, 2025	41.41	41.77	41.77	41.85	41.38	24,337
July 28, 2025	42.09	41.5	41.5	42.09	41.47	103
July 25, 2025	41.49	41.64	41.64	41.84	41.2	169

FirstEnergy Corp. (0IPB.L) LSE