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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	79.13	78.42	80	80	78.02	138
January 12, 2026	78.75	78.94	78.7	78.94	77.5	68
January 09, 2026	79.44	79.44	79.44	79.44	79.44	1,059
January 08, 2026	76.89	78.78	78.78	78.97	76.89	1,301
January 07, 2026	79.22	78.35	78.35	79.3	78.35	890
January 06, 2026	79.77	78.6	78.6	79.87	78.6	104
January 05, 2026	79.98	79.32	79.32	80.98	79.32	1,042
January 02, 2026	80.88	80.97	80.97	80.97	79.89	104
December 31, 2025	80.11	80.69	80.69	81.47	80.11	2
December 30, 2025	80.41	80.62	80.63	81.09	80.41	5
December 29, 2025	79.48	80.87	80.87	81.03	79.48	142
December 24, 2025	80.44	80.6	80.57	80.62	79.66	942
December 23, 2025	80.44	80.28	80.28	80.49	80.28	868
December 22, 2025	80.07	79.8	79.8	80.07	79.8	8
December 19, 2025	80.36	80.69	80.8	81.29	80.36	33
December 18, 2025	79.88	80.43	80.43	80.86	79.88	3,542
December 17, 2025	80.01	79.72	79.72	80.14	79.72	18
December 16, 2025	80.68	79.97	79.97	80.68	79.97	2,520
December 15, 2025	79.87	79.92	79.92	79.92	78.72	958
December 12, 2025	79.25	78.74	78.74	79.46	78.74	146
December 11, 2025	78.25	79.38	79.38	79.68	78.25	804
December 10, 2025	79.25	78.4	78.4	79.25	78.4	10
December 09, 2025	80.27	80.17	80.17	80.27	79.07	7,566
December 08, 2025	79.18	79.23	78.6	79.27	79	210
December 05, 2025	80.63	79.9	79.89	81.28	79.66	757
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

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