Public Service Enterprise Group Incorporated - 0KS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	80.75	81.05	81.05	81.45	80.56	10
December 03, 2025	80.18	80.39	80.39	81.6	80.18	566
December 02, 2025	81.72	80.47	80.47	82.45	80.31	7,677
December 01, 2025	83.28	82.32	82.32	83.81	82.32	209
November 28, 2025	83.62	83.45	83.38	83.77	83.3	221
November 26, 2025	82.05	83.31	83.41	83.47	80.68	21
November 25, 2025	82.27	82.02	82.02	82.29	81.87	20
November 24, 2025	80.54	81.46	81.46	81.67	80.54	986
November 21, 2025	81.44	80.72	80.72	81.45	80.72	61
November 20, 2025	82.43	82.38	82.38	82.9	81.06	113
November 19, 2025	82.5	81.51	81.51	82.5	81.51	7
November 18, 2025	82.25	82.72	82.86	83.21	81.03	259
November 17, 2025	82.57	82.06	82.06	82.57	82.06	64
November 14, 2025	82.1	82.94	82.94	83.19	82.1	10
November 13, 2025	83.6	82.81	82.81	83.6	82.21	13
November 12, 2025	83.3	83.53	83.53	83.83	83.17	66
November 11, 2025	83.4	83.51	83.51	83.51	82.97	830
November 10, 2025	83	83.69	83.69	83.73	83	116
November 07, 2025	82.42	82.67	82.51	83	81.92	272
November 06, 2025	80.47	81.59	81.59	82.52	80.47	128
November 05, 2025	82.26	80.33	80.33	82.41	79.41	2,273
November 04, 2025	80.96	81.6	81.6	81.68	80.26	803
November 03, 2025	81.53	80.99	80.99	81.78	79.18	3,081
October 31, 2025	79.71	80.92	80.92	80.92	79.71	26
October 30, 2025	80.53	81.09	81.09	81.09	80	1,416
October 29, 2025	81	80.38	80.38	81.39	80.38	190
October 28, 2025	82.31	81.66	81.66	83.8	81.66	189
October 27, 2025	83.29	83.2	83.2	83.29	82.65	2,041
October 24, 2025	83.1	83.04	83.04	83.16	83.04	23
October 23, 2025	83.78	83.1	83.1	83.78	82.81	332
October 22, 2025	83.54	84.06	84.06	84.06	83.3	22
October 21, 2025	84.83	83.25	83.25	84.83	83.25	49
October 20, 2025	85.11	85.13	85.13	85.13	85.11	8
October 17, 2025	84.42	83.65	83.65	84.42	83.54	18
October 16, 2025	85.15	84.73	84.73	85.65	84.73	30
October 15, 2025	84.7	84.55	84.55	84.7	83.84	58
October 14, 2025	81.59	82.94	82.94	82.94	81.49	547
October 13, 2025	79.8	81.04	81.04	81.64	79.8	31
October 10, 2025	81.76	81.32	81.32	82.31	81.13	219
October 09, 2025	81.27	81.76	81.76	82.86	81.27	172
October 08, 2025	80.85	82.02	82.02	82.02	80.53	43
October 07, 2025	80.99	80.28	80.28	82.66	80.28	392
October 06, 2025	81.93	82.49	82.49	82.52	80.64	403
October 03, 2025	82.03	81.93	81.93	82.13	81.87	162
October 02, 2025	83.49	82.07	82.07	83.49	81.62	508
October 01, 2025	83.27	83.49	83.49	83.76	83.27	379
September 30, 2025	83.14	82.92	82.92	83.39	82.92	14
September 29, 2025	81.91	82.54	82.54	82.54	81.91	806
September 26, 2025	81.48	81.75	81.75	81.99	81.03	150
September 25, 2025	82.44	81.48	81.48	82.44	81.48	215
September 24, 2025	82.32	82.44	82.44	82.44	82.19	375
September 23, 2025	82.04	81.61	81.61	82.04	81.61	305
September 22, 2025	81.75	81.02	81.02	81.75	80.75	180
September 19, 2025	81.2	81.06	81.06	81.6	80.88	18
September 18, 2025	80.38	81.09	81.09	81.09	80.38	12
September 17, 2025	81.33	81.32	81.32	81.33	81.32	3
September 16, 2025	82.51	82.13	82.13	82.99	81.85	2,059
September 15, 2025	82.99	83.15	83.15	83.34	82.61	671
September 12, 2025	81.78	82.24	82.24	82.76	81.78	129
September 11, 2025	81.82	82.39	82.39	82.39	81.73	310

Public Service Enterprise Group Incorporated (0KS2.L) LSE