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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.74	15.71	15.71	15.85	15.53	4,595
January 12, 2026	15.97	15.66	15.66	15.98	15.66	969
January 09, 2026	15.95	15.97	15.97	15.98	15.75	1,103
January 08, 2026	15.54	15.56	15.56	15.69	15.47	3,445
January 07, 2026	16.2	16.04	15.79	16.42	15.79	14,828
January 06, 2026	16.47	15.96	15.96	16.47	15.9	8,785
January 05, 2026	16.4	15.86	15.86	16.42	15.77	3,195
January 02, 2026	16.1	16.05	16.05	16.42	15.93	25,647
December 31, 2025	16.08	16.11	16.11	16.33	16.03	409
December 30, 2025	16	16.07	16.02	16.1	15.87	5,037
December 29, 2025	15.73	15.92	15.91	16.03	15.7	2,436
December 24, 2025	15.81	15.81	15.82	15.99	15.8	248
December 23, 2025	16.05	15.87	15.87	16.18	15.78	3,006
December 22, 2025	15.57	15.59	15.59	15.86	15.54	3,976
December 19, 2025	15.74	15.88	15.88	15.95	15.66	955
December 18, 2025	15.7	15.76	15.76	15.93	15.66	2,736
December 17, 2025	15.29	15.67	15.67	15.71	15.13	5,256
December 16, 2025	15.42	15.29	15.29	15.42	15.2	1.64M
December 15, 2025	15.27	15.2	15.2	15.42	15.14	11,816
December 12, 2025	14.92	15.24	15.24	15.27	14.83	2,981
December 11, 2025	15.15	14.82	14.82	15.19	14.82	976
December 10, 2025	15.07	14.92	14.92	15.1	14.9	2,447
December 09, 2025	15.03	15.03	15.03	15.14	14.74	36,022
December 08, 2025	15.24	15.1	15.1	15.25	15.01	5,639
December 05, 2025	15.35	15.23	15.23	15.51	15.17	930
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

PG&E Corporation (0QR3.L) LSE