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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.29	97.6	97.6	99.78	96.8	296
February 19, 2026	97.55	98.1	98.1	98.63	96.38	194
February 18, 2026	99.68	97.63	97.63	99.68	97.56	33
February 17, 2026	98.4	99.11	99.11	100.6	98.16	135
February 13, 2026	97.99	99.2	99.2	99.2	96.75	44
February 12, 2026	95.46	97.62	97.62	98	95.46	62
February 11, 2026	95.2	95.39	94.96	96.15	94.25	44
February 10, 2026	93.94	95.31	95.31	95.31	93.34	39
February 09, 2026	94.71	94	94	94.71	92.87	674
February 06, 2026	94.95	93.69	93.72	95.62	93.69	91
February 05, 2026	94.95	94.25	94.25	94.95	94.14	69
February 04, 2026	94.72	94.22	94.22	94.86	93.25	72
February 03, 2026	92.14	93.06	93.06	93.06	92.14	40
February 02, 2026	92.11	91.76	91.76	93.27	91.76	28
January 30, 2026	93.76	92.7	92.7	93.93	92.25	82
January 29, 2026	93.75	92.49	92.49	94.47	92.49	630
January 28, 2026	95.39	94.91	94.7	95.39	93.7	75
January 27, 2026	92.37	93.64	93.64	93.71	92.37	23
January 26, 2026	91.64	92.98	92.98	93.75	91.64	239
January 23, 2026	92.31	91.75	91.58	92.71	91.2	85
January 22, 2026	93.85	92.76	92.76	93.85	92.73	23
January 21, 2026	93.87	93.14	93.14	94.05	92.91	37
January 20, 2026	93.17	92.46	92.46	94.88	92.46	79
January 16, 2026	92.62	92.99	92.99	92.99	92.3	13
January 15, 2026	92.2	93.6	93.6	93.6	91.39	27
January 14, 2026	90.91	91.6	91.6	91.84	90.91	8
January 13, 2026	89.65	89.86	89.86	90.63	89.65	11
January 12, 2026	89.52	89.84	89.84	89.84	88.93	18
January 09, 2026	88.75	89.79	89.79	90.06	88.75	46
January 08, 2026	88.07	88.71	88.71	88.71	87.29	13
January 07, 2026	90.05	88.68	88.68	90.05	88.68	8
January 06, 2026	88.05	88.45	88.45	88.45	88.05	57
January 05, 2026	89	86.91	88	89	86.91	126
January 02, 2026	88.43	88.09	88.09	88.43	87.77	19
December 31, 2025	88.62	88.91	90.41	90.41	88.62	5
December 30, 2025	88.86	89.32	89.23	90.39	88.86	16
December 29, 2025	88.87	89.25	89.25	89.25	88.46	58
December 24, 2025	88.32	88.19	88.19	88.32	87.47	2
December 23, 2025	88.08	87.7	87.7	88.08	87.66	284
December 22, 2025	87.24	87.24	87.24	87.24	87.24	10
December 19, 2025	88.97	87.6	87.6	89.19	87.2	19
December 18, 2025	88.83	88.64	88.64	88.83	88.64	5
December 17, 2025	87.1	88.09	88.24	88.61	87.1	11
December 16, 2025	88.21	88	88	88.21	87.91	13
December 15, 2025	87.85	88	88	88.05	87.85	15
December 12, 2025	86.14	87.22	87.22	87.35	86.14	21
December 11, 2025	86.55	87.34	87.34	87.34	86.55	5
December 10, 2025	86.36	86.55	86.98	87.74	86.36	6
December 09, 2025	88.37	87.89	87.89	88.37	87.26	123
December 08, 2025	87.47	87.37	87.37	87.6	87.17	442
December 05, 2025	87.68	88.16	88.16	88.73	87.68	14
December 04, 2025	88.6	89.26	89.26	89.26	88.38	54
December 03, 2025	89.51	88.45	88.45	89.51	88.12	1,007
December 02, 2025	89.39	88.82	88.82	89.95	88.75	439
December 01, 2025	90.07	89.71	89.71	90.38	89.46	17
November 28, 2025	90.73	90.64	90.64	91.14	89.78	25
November 26, 2025	89.29	90.4	90.41	90.51	88.56	9
November 25, 2025	89.69	90.03	90.03	90.41	89.69	16
November 24, 2025	89.95	88.94	88.94	89.95	88.35	15
November 21, 2025	89.49	89.55	89.55	89.96	89.25	73

Pinnacle West Capital Corporation (0KIT.L) LSE