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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.87	15.37	15.37	16.09	14.77	12,568
September 09, 2025	14.54	14.91	14.91	15.03	14.54	1,301
September 08, 2025	14.95	14.68	14.68	15.04	14.59	5,328
September 05, 2025	15.22	15.07	15.07	15.26	15.07	794
September 04, 2025	15.47	15.16	15.16	15.47	15.01	2,912
September 03, 2025	15.27	15.21	15.21	15.33	15.21	161
September 02, 2025	15.25	15.29	15.29	15.47	15.18	2,239
August 29, 2025	15.02	15.44	15.44	15.54	15	5,318
August 28, 2025	15.15	14.94	14.94	15.15	14.94	3,350
August 27, 2025	15.06	15.06	15.06	15.16	15.04	1,302
August 26, 2025	14.89	15.03	15.03	15.12	14.89	268
August 22, 2025	14.82	15.13	15.13	15.13	14.75	17,198
August 21, 2025	15.25	14.64	14.64	15.38	14.3	27,540
August 20, 2025	15.5	15.54	15.54	15.74	15.45	3,780
August 19, 2025	15.1	15.5	15.5	15.5	15.08	5,456
August 18, 2025	15.04	15.08	15.08	15.13	15	3,779
August 15, 2025	15.37	15.16	15.16	15.37	15.04	20,223
August 14, 2025	15.17	15.38	15.38	15.43	15.09	543
August 13, 2025	15.5	15.42	15.42	15.51	15.31	749
August 12, 2025	15.23	15.28	15.25	15.45	15.18	2,104
August 11, 2025	15	15.22	15.22	15.24	14.95	6,441
August 08, 2025	15.02	14.93	14.93	15.04	14.79	1,061
August 07, 2025	15.16	15.04	15.04	15.16	14.98	1,364
August 06, 2025	15.21	15.22	15.22	15.29	15.12	3,868
August 05, 2025	15.03	15.26	15.28	15.29	14.92	8,194
August 04, 2025	14.14	14.52	14.77	14.89	14.14	29,023
August 01, 2025	14.06	13.96	13.96	14.09	13.8	4,817
July 31, 2025	13.82	13.77	13.77	14.35	13.32	8,060
July 30, 2025	14.01	14.13	14.13	14.14	13.97	1,600
July 29, 2025	14.02	14.02	14.02	14.03	13.95	5,007
July 28, 2025	14.24	13.97	13.97	14.34	13.87	6,214
July 25, 2025	13.88	14.16	14.16	14.23	13.87	13,478
July 24, 2025	13.72	13.86	13.86	13.94	13.72	3,416

PG&E Corporation (0QR3.L) LSE