Pinnacle West Capital Corporation (0KIT.L) LSE

86.20

-1.21(-1.38%)

Updated at September 26 07:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	86.48	86.2	86.24	86.9	86	74
September 25, 2025	87.35	87.06	87.41	87.62	87.06	53
September 24, 2025	87.23	87.15	87.15	87.23	86.51	48
September 23, 2025	86.6	86.56	86.56	86.87	86.56	54
September 22, 2025	86.79	86.26	86.26	86.79	86.26	88
September 19, 2025	86.07	86.65	86.65	86.65	85.44	80
September 18, 2025	85.73	86.16	86.16	86.16	85.32	36
September 17, 2025	86.5	86.65	86.65	86.73	85.95	61
September 16, 2025	87.42	86.28	86.28	87.42	86.28	63
September 15, 2025	88.49	88.14	88.14	88.49	87.55	89
September 12, 2025	88.42	88.33	88.33	88.42	87.8	65
September 11, 2025	88.05	87.81	87.81	88.05	87.48	50
September 10, 2025	87.49	87.48	87.48	87.67	87.07	135
September 09, 2025	87.22	87.55	87.55	87.55	86.84	127
September 08, 2025	88.74	87.98	87.96	88.99	87.96	14
September 05, 2025	89.7	89	88.81	89.87	88.78	34
September 04, 2025	89.36	89	89.11	89.5	88.2	26
September 03, 2025	88.61	88.53	88.44	89.26	88.39	26
September 02, 2025	89.39	88.85	88.85	89.39	88.85	92
August 29, 2025	89.81	90.16	90.16	90.28	89.01	24
August 28, 2025	90.78	89.69	89.69	90.78	89.21	49
August 27, 2025	89.86	90.24	90.24	90.34	89.86	9
August 26, 2025	89.78	89.88	89.88	90.58	89.78	4
August 22, 2025	91.02	91.17	91.34	92.19	91.02	5
August 21, 2025	91.69	91.48	91.48	92.58	91.48	9
August 20, 2025	92.49	92.7	92.7	93.21	92.07	259
August 19, 2025	90.16	90.89	90.89	91.04	90.16	15
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