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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	80.38	81.22	81.22	81.24	80	309
September 09, 2025	80.09	79.66	79.66	80.09	79.28	142
September 08, 2025	81.17	80.26	79.63	81.17	80.25	2,274
September 05, 2025	81.95	80.79	80.79	81.95	80.78	40
September 04, 2025	82.07	81.28	81.18	82.14	81.18	289
September 03, 2025	81.41	81.28	81.28	81.7	81.28	12
September 02, 2025	82.07	81.77	81.77	82.07	81.72	182
August 29, 2025	83	82.74	82.74	83	82.21	42
August 28, 2025	83.23	82.88	82.88	83.23	82.32	167
August 27, 2025	83.49	82.92	82.92	83.57	82.92	22
August 26, 2025	83.08	82.66	82.66	83.08	82.43	760
August 22, 2025	83	83.44	83.65	83.9	83	22
August 21, 2025	84.57	83.5	83.5	85.46	83.5	87
August 20, 2025	84.54	85.29	85.29	85.42	84.54	27
August 19, 2025	84.64	84.5	84.5	84.64	84.02	1,600
August 18, 2025	85.96	84.28	84.06	86.83	84.06	27,917
August 15, 2025	86.25	85.8	85.8	86.74	85.39	194
August 14, 2025	87.57	86.94	86.94	87.58	86.89	3,600
August 13, 2025	88.25	88.3	88.3	88.76	87.51	639
August 12, 2025	87.99	88.15	88.15	88.15	86.54	653
August 11, 2025	87.98	87.51	87.51	87.98	87.44	157
August 08, 2025	87.79	87.65	87.65	88	87.42	20
August 07, 2025	84.89	87.1	87.1	87.5	84.89	84
August 06, 2025	88.9	87.06	87.06	88.9	86.8	14
August 05, 2025	90.75	88.04	88.04	90.75	87.24	741
August 04, 2025	89.24	90.07	90.07	90.59	89.01	396
August 01, 2025	89.51	89.07	89.07	89.96	88.63	26
July 31, 2025	87.95	89.48	89.48	89.75	87.9	70
July 30, 2025	88.58	88.99	88.99	89.14	88.43	148
July 29, 2025	87.58	88.09	88.09	88.27	86.95	401
July 28, 2025	87.04	86.92	86.92	87.39	86.58	324
July 25, 2025	86	87.18	87.18	87.6	86	124
July 24, 2025	86.18	86.38	86.38	87.05	85.94	225
July 23, 2025	86.9	87.23	87.23	87.78	86.21	15
July 22, 2025	85	85.34	85.34	85.44	84.41	2
July 21, 2025	84.87	84.93	84.93	85.08	84.27	15
July 18, 2025	83.11	84.02	84.02	84.67	82.73	22
July 17, 2025	81.93	82.97	82.97	83.37	81.76	307
July 16, 2025	81.24	81.95	81.95	82.17	81.2	442
July 15, 2025	83	82.48	82.48	83.05	82.46	151
July 14, 2025	81.98	82.84	82.84	82.86	81.98	10
July 11, 2025	82	82.1	82.1	82.1	80.96	523
July 10, 2025	81.25	82.26	82.26	82.26	80.68	226
July 09, 2025	81.88	80.91	80.91	81.88	80.9	210
July 08, 2025	81.74	80.97	80.97	81.96	80.82	60
July 07, 2025	82.49	82.08	82.08	82.66	82.08	30,099
July 03, 2025	81.22	81.35	81.35	81.83	80.66	6,909
July 02, 2025	82.86	82.34	82.34	82.87	81.5	24,981

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