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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.18	18.2	18.2	18.39	18.02	8,937
February 19, 2026	17.82	18.09	18.09	18.2	17.7	3,819
February 18, 2026	18.12	17.9	17.9	18.3	17.66	12,148
February 17, 2026	18.27	18.14	18.14	18.5	17.98	6,874
February 13, 2026	17.45	17.99	17.99	18.11	17.32	11,211
February 12, 2026	17.3	17.61	17.61	17.86	16.75	8,629
February 11, 2026	16.74	16.88	16.88	17.15	16.59	4,284
February 10, 2026	16.65	16.64	16.64	16.65	16.3	187
February 09, 2026	16.44	16.28	16.28	16.51	16.12	12,473
February 06, 2026	16.18	16.32	16.32	16.48	16.14	2,832
February 05, 2026	16.12	16.21	16.21	16.4	16.03	17,177
February 04, 2026	15.28	16.09	16.09	16.11	15.28	6,113
February 03, 2026	14.97	15.35	15.35	15.35	14.97	10,256
February 02, 2026	15.37	15.15	15.15	15.5	15.15	1,108
January 30, 2026	14.91	15.14	15.14	15.32	14.91	2,820
January 29, 2026	15.11	15.1	15.1	15.24	14.92	9,274
January 28, 2026	15.06	15	15	15.17	14.95	951
January 27, 2026	15.18	15.2	15.2	15.27	15.11	54,873
January 26, 2026	15	15.2	15.2	15.26	14.84	2,287
January 23, 2026	15.44	14.98	14.98	15.48	14.85	810
January 22, 2026	15.28	15.1	15.1	15.5	15	5,683
January 21, 2026	15.34	15.11	15.11	15.47	15.09	2,713
January 20, 2026	15.53	15.39	15.39	15.72	15.39	2,164
January 16, 2026	15.82	15.66	15.66	15.82	15.51	2,185
January 15, 2026	15.77	15.86	15.86	15.92	15.7	492
January 14, 2026	15.73	15.75	15.75	15.84	15.42	777
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

PG&E Corporation (0QR3.L) LSE