Pinnacle West Capital Corporation - 0KIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	91.82	91.01	91.01	91.82	90.64	8
August 15, 2025	91.89	91.57	91.57	92.48	91.5	1
August 14, 2025	92.4	92.73	92.73	93.11	92.35	13
August 13, 2025	92.58	91.89	91.89	92.58	91.74	85
August 12, 2025	92.41	91.97	91.97	92.61	91.97	14
August 11, 2025	92.81	92.43	92.43	93.1	92.12	43
August 08, 2025	94.4	92.59	92.59	94.48	92.59	104
August 07, 2025	92.96	93.45	93.45	94.05	92.46	55
August 06, 2025	92.15	93.38	93.38	93.38	89.32	25
August 05, 2025	91.88	92.55	92.55	92.58	91.88	88
August 04, 2025	91.3	91.95	91.95	91.98	90.38	31
August 01, 2025	90.49	90.4	90.4	90.49	89.85	3
July 31, 2025	89.07	89.62	88.73	89.76	88.56	20
July 30, 2025	91.5	90.14	89.24	91.5	89	7
July 29, 2025	88.5	89.81	88.91	89.81	88.45	399
July 28, 2025	90.9	89.71	88.81	90.9	89.68	79
July 25, 2025	92.63	91.29	90.38	92.63	91.29	24
July 24, 2025	93.15	92.91	91.98	93.15	92.65	169
July 23, 2025	95	94.47	93.53	95	94.15	82
July 22, 2025	95.13	93.91	92.97	95.13	92.92	102
July 21, 2025	92.78	93.31	92.38	93.31	92.57	84
July 18, 2025	91.01	92.57	91.65	92.57	91.01	5
July 17, 2025	90.64	91.81	90.89	91.81	90.64	6
July 16, 2025	90.05	90.26	90.26	90.63	89.53	2
July 15, 2025	90.79	89.97	89.97	91.33	89.79	17
July 14, 2025	90.67	91.62	91.62	91.62	90.67	14
July 11, 2025	90.37	90.81	90.81	91	90.37	23
July 10, 2025	89.78	91.22	91.22	91.22	89.74	21
July 09, 2025	90.17	89.37	89.37	90.17	88.84	14
July 08, 2025	89.65	89.09	89.09	90	88.97	3
July 07, 2025	90.33	89.91	89.91	90.79	89.91	8
July 03, 2025	89.88	89.98	89.98	90.48	89.88	6
July 02, 2025	91.04	90.59	90.59	91.04	90.05	4,048
July 01, 2025	89.71	89.23	89.23	89.71	89.23	5
June 30, 2025	88.73	88.57	88.57	88.94	88.17	8
June 27, 2025	88.5	89.16	89.16	89.36	88.5	4
June 26, 2025	88.85	88.67	88.67	89.61	88.67	4
June 25, 2025	89.45	89.72	89.72	89.72	89.37	11
June 24, 2025	89.92	89.95	89.95	90.15	89.33	8
June 23, 2025	88.48	88.48	88.48	89.56	88.48	13
June 20, 2025	88.7	89.25	89.25	89.25	88.7	1
June 18, 2025	88.36	88.42	88.42	88.64	88.27	3
June 17, 2025	89.15	88.89	88.89	89.9	88.48	2
June 16, 2025	90.32	90.11	90.11	90.61	89.81	62
June 13, 2025	90.07	90.85	90.85	90.85	90.07	209
June 12, 2025	88.97	89.63	89.63	89.82	88.97	28
June 11, 2025	89.25	89.96	89.96	89.96	89.25	10
June 10, 2025	89.97	89.62	89.62	89.97	89.2	9
June 09, 2025	89.4	89.85	89.85	89.85	88.51	9
June 06, 2025	89.99	88.92	88.92	90.16	88.92	24
June 05, 2025	88.61	89.4	89.4	89.58	88.61	27
June 04, 2025	90.6	90.12	90.12	90.6	89.41	6
June 03, 2025	90.87	90.14	90.14	91.37	89.53	41
June 02, 2025	89.15	90.51	90.51	91.23	89.15	106
May 30, 2025	90.54	90.86	90.86	90.86	90.54	5
May 29, 2025	90.11	90.48	90.48	90.5	89.83	7
May 28, 2025	91.69	91.05	91.05	91.69	90.86	3
May 27, 2025	90.98	90.88	90.88	92.29	90.86	11
May 23, 2025	90.88	89.55	89.55	90.88	89.55	6
May 22, 2025	91.06	89.98	89.82	91.06	89.54	5

Pinnacle West Capital Corporation (0KIT.L) LSE