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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.45	85.31	85.31	86.45	84.91	34
February 19, 2026	83.61	85.3	85.3	85.38	83.61	16
February 18, 2026	85.91	84.99	84.99	87.64	84.99	57
February 17, 2026	87.28	87.26	87.26	87.61	86.12	127
February 13, 2026	85.04	86.91	86.91	86.94	83.53	57
February 12, 2026	84.99	85.22	85.22	85.59	84.12	679
February 11, 2026	83.46	82.86	82.86	83.46	82.86	47
February 10, 2026	82.01	81.35	81.35	82.01	81.35	59
February 09, 2026	81.06	80.77	80.77	81.45	80.46	15
February 06, 2026	79.81	81.23	81.23	81.42	79.81	84
February 05, 2026	79.59	80.18	80.18	80.37	79.59	258
February 04, 2026	82	81.93	81.93	82	80.73	109
February 03, 2026	80.84	81.56	82.14	82.14	80.45	9,325
February 02, 2026	83.33	80.04	80.04	83.33	80.04	201
January 30, 2026	81.48	81.31	81.31	82.4	81.3	4,865
January 29, 2026	81.03	81.71	81.71	81.99	81.03	12
January 28, 2026	79.51	81.06	81.06	81.84	79.32	1,167
January 27, 2026	78.5	79.63	79.63	79.69	77.95	2,251
January 26, 2026	78.67	78.72	78.72	78.72	77.8	170
January 23, 2026	78.62	78.09	78.2	80	78.09	46
January 22, 2026	79.22	79.1	79.1	79.98	79.08	455
January 21, 2026	80.97	78.66	78.66	80.97	78.66	434
January 20, 2026	78.94	79.17	79.17	80.15	78.85	130
January 16, 2026	80.21	79.37	79.27	80.45	78.68	857
January 15, 2026	80.21	79.44	79.53	80.21	78.71	77
January 14, 2026	78.73	78.52	78.52	78.99	78.3	139
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

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