PG&E Corporation - 0QR3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.24	15.24	15.33	15.41	15.04	1,016
December 03, 2025	15.39	15.14	15.14	15.64	15.08	20,958
December 02, 2025	15.91	15.45	15.45	15.92	15.45	3,717
December 01, 2025	16	15.9	15.9	16.04	15.79	2,679
November 28, 2025	16.17	16.14	16.14	16.2	16.01	572
November 26, 2025	15.82	15.99	15.99	15.99	15.68	462
November 25, 2025	16.02	15.83	15.83	16.04	15.83	1,331
November 24, 2025	15.72	15.7	15.72	15.91	15.53	81,844
November 21, 2025	15.8	15.82	15.82	16	15.67	8,767
November 20, 2025	15.75	15.89	15.89	16.07	15.75	7,609
November 19, 2025	16.16	15.79	15.79	16.32	15.74	5,151
November 18, 2025	16.26	16.39	16.39	16.5	16.14	1,503
November 17, 2025	16.55	16.5	16.5	16.8	16.25	8,151
November 14, 2025	16.79	16.51	16.51	16.79	16.44	858
November 13, 2025	16.75	16.79	16.79	16.82	16.66	3,948
November 12, 2025	16.52	16.73	16.73	16.73	16.52	3,179
November 11, 2025	16.6	16.61	16.61	16.63	16.56	476
November 10, 2025	16.45	16.51	16.51	16.72	16.3	1,867
November 07, 2025	16.39	16.14	16.14	16.39	16.14	2,396
November 06, 2025	16.42	16.3	16.3	16.5	16.17	2,991
November 05, 2025	16.16	16.38	16.38	16.46	16.16	5,750
November 04, 2025	15.86	16.14	16.14	16.14	15.74	5,680
November 03, 2025	16.01	15.83	15.83	16.18	15.55	25,299
October 31, 2025	16.02	15.9	15.9	16.02	15.67	5,173
October 30, 2025	15.7	15.95	15.95	15.96	15.68	1,960
October 29, 2025	16.1	15.83	15.83	16.15	15.81	3,397
October 28, 2025	16.35	16.13	16.13	16.35	16.11	2,483
October 27, 2025	16.44	16.47	16.47	16.54	16.2	3,609
October 24, 2025	16.29	16.31	16.31	16.46	16.13	2,130
October 23, 2025	16.73	16.3	16.3	17.07	16.2	23,690
October 22, 2025	16.94	16.62	16.62	16.94	16.62	6,332
October 21, 2025	16.77	16.87	16.87	17.05	16.68	3,301
October 20, 2025	16.74	16.68	16.68	16.76	16.64	1,669
October 17, 2025	16.25	16.41	16.41	16.58	16.25	878
October 16, 2025	16.8	16.48	16.48	16.89	16.48	4,213
October 15, 2025	16.45	16.53	16.53	16.58	16.43	4,024
October 14, 2025	15.94	16.14	16.14	16.63	15.9	5,366
October 13, 2025	15.92	16.06	16.06	16.08	15.92	2,699
October 10, 2025	16.25	16.05	16.05	16.34	15.99	4,568
October 09, 2025	16.8	16.37	16.37	16.8	16.35	7,134
October 08, 2025	16.37	16.37	16.37	16.6	16.13	4,825
October 07, 2025	16.11	16.08	16.08	16.43	16.05	33,309
October 06, 2025	16.05	16.09	16.09	16.17	15.91	31,281
October 03, 2025	15.72	15.9	15.9	15.93	15.65	3,593
October 02, 2025	15.5	15.53	15.53	15.59	15.28	488
October 01, 2025	15.15	15.56	15.56	15.59	15.15	17,618
September 30, 2025	15.07	15.02	15.02	15.32	14.89	2,390
September 29, 2025	15	15.07	15.04	15.09	14.81	6,238
September 26, 2025	14.5	14.75	14.75	14.75	14.5	1,357
September 25, 2025	14.68	14.72	14.72	14.77	14.5	1,548
September 24, 2025	14.7	14.68	14.68	14.8	14.63	3,369
September 23, 2025	14.67	14.76	14.76	14.98	14.67	1,929
September 22, 2025	14.9	14.46	14.46	14.9	14.34	7,190
September 19, 2025	14.95	14.8	14.8	14.95	14.58	2,190
September 18, 2025	15.19	15.14	15.14	15.19	15.02	795
September 17, 2025	15.08	15.13	15.13	15.23	15.01	721
September 16, 2025	15.37	14.98	14.98	15.37	14.98	2,152
September 15, 2025	15.56	15.35	15.35	15.56	15.15	2,400
September 12, 2025	15.65	15.54	15.54	15.84	15.39	1,931
September 11, 2025	15.38	15.32	15.32	15.67	15.12	4,228

PG&E Corporation (0QR3.L) LSE