UK markets closed

Eversource Energy (0IJ2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
58.81+0.36 (+0.62%)
At close: 06:51PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.4058.9158.3958.8158.81769
13 Jun 202458.6658.6657.8858.4558.45838
12 Jun 202459.0959.4958.4259.2159.2120,492
11 Jun 202458.6759.2158.2859.0759.07943
10 Jun 202458.7159.2957.9559.1659.163,466
07 Jun 202458.8959.0258.5258.8858.882,313
06 Jun 202459.4560.2358.9358.9358.932,448
05 Jun 202460.3260.7559.6559.6559.65521
04 Jun 202459.6860.8059.4860.6060.60121,624
03 Jun 202459.3059.5959.0659.5759.571,859
31 May 202458.4458.6857.5258.6458.641,116
30 May 202457.2457.2456.7856.9156.91153
29 May 202456.2356.5956.0756.2656.261,392
28 May 202457.7758.3957.5657.6357.63823
24 May 202457.6158.2857.4757.5657.56701
23 May 202459.2159.3357.9357.9457.94907
22 May 202460.6361.0360.4060.4860.48774
21 May 202460.9961.3260.7661.0461.041,293
20 May 202460.8061.2460.6660.8260.82606
17 May 202461.5861.5860.7460.9760.97267
16 May 202460.5361.3460.2261.3361.33431
15 May 202460.8560.9560.4360.6560.651,920
15 May 20240.715 Dividend
14 May 202461.6861.9060.9860.9860.26500
13 May 202462.4062.4060.7861.2960.57835
10 May 202461.7962.2461.4661.9161.18354
09 May 202461.2461.8560.6661.6560.93368
08 May 202461.5761.5760.5961.1060.39547
07 May 202458.9061.2158.9060.6459.93742
03 May 202460.7362.6059.7959.7959.09420
02 May 202463.0063.0060.6060.6859.972,027
01 May 202460.8361.8260.4861.8261.101,546
30 Apr 202459.7560.7059.1560.7059.981,533
29 Apr 202459.7260.6259.7060.5159.80198
26 Apr 202460.6060.6559.9059.9059.20675
25 Apr 202460.3661.2359.8960.5259.81662
24 Apr 202459.8660.7259.6960.6659.95193
23 Apr 202459.7860.9659.7860.5059.79892
22 Apr 202459.5360.7859.5260.7860.07257
19 Apr 202459.5659.7458.5159.6958.99694
18 Apr 202458.5159.2258.1258.6257.93802
17 Apr 202457.6458.2457.1558.2457.561,248
16 Apr 202457.9057.9056.7057.4356.761,251
15 Apr 202458.9959.0458.0858.6357.943,169
12 Apr 202459.3259.5658.6158.6157.921,503
11 Apr 202459.6659.6658.6059.1058.41509
10 Apr 202459.1359.4258.3158.9458.252,919
09 Apr 202459.5960.4159.5159.9359.232,276
08 Apr 202458.5859.5458.5059.5358.83110
05 Apr 202458.7058.8058.0458.3957.71997
04 Apr 202459.4959.6058.8258.8258.133,167
03 Apr 202458.5958.5958.3658.4057.72558
02 Apr 202459.1259.5559.0959.2358.543,039
28 Mar 202459.3459.8158.8659.8159.111,317
27 Mar 202456.8758.9356.8758.8358.15974
26 Mar 202457.5257.9556.2256.2255.5630,272
25 Mar 202457.8958.2357.3257.4156.741,527
22 Mar 202458.2558.5457.8257.8257.142,580
21 Mar 202459.2859.6958.6358.7358.044,432
20 Mar 202458.6459.6658.4459.1058.41494
19 Mar 202459.0659.2258.5458.6757.98882
18 Mar 202458.5359.2758.4959.0458.35992
15 Mar 202459.0659.4458.5758.5757.881,481
14 Mar 202458.6059.0457.8558.6757.9839,521
13 Mar 202460.3660.3658.7458.7858.09347
12 Mar 202460.3560.6059.8859.9459.24231
11 Mar 202460.5860.7160.2460.4459.74889
08 Mar 202459.5960.1659.1860.1659.45439
07 Mar 202458.8059.6158.7659.4858.781,232
06 Mar 202458.5358.8858.1658.2157.53725
05 Mar 202459.4059.7758.5358.8758.183,343
04 Mar 202457.3658.3556.7858.3557.671,392
04 Mar 20240.715 Dividend
01 Mar 202458.2258.6957.6658.1056.712,650
29 Feb 202458.8759.1058.3159.0057.593,470
28 Feb 202459.0259.1958.2858.5457.14111
27 Feb 202458.4558.9557.9858.9157.5079
26 Feb 202458.2358.6557.6457.6656.2865
23 Feb 202458.0059.1157.9759.1157.701,068
22 Feb 202457.6258.1957.3958.1956.80470
21 Feb 202457.6459.2857.6458.3756.98398
20 Feb 202458.7159.2057.9957.9956.603,767
19 Feb 2024------
16 Feb 202458.6258.8557.8158.8357.42727
15 Feb 202458.5259.2857.6358.3356.94488
14 Feb 202457.8760.4156.2157.4856.111,243
13 Feb 202455.0255.8853.9054.2852.983,551
12 Feb 202455.3155.8754.8055.7954.45255
09 Feb 202453.6555.2453.6555.0153.701,444
08 Feb 202453.3453.7152.7253.4452.161,396
07 Feb 202453.6654.1053.1253.5352.252,183
06 Feb 202453.4953.9953.4053.8252.53337
05 Feb 202454.3154.5353.9453.9752.683,267
02 Feb 202455.3755.3754.4054.8253.51763
01 Feb 202454.0055.2453.8855.2453.92422
31 Jan 202454.8555.4754.6455.1153.7929,431
30 Jan 202454.7855.4054.7855.3354.01698
29 Jan 202454.7455.3054.7155.2153.891,258
26 Jan 202455.0756.0655.0355.0353.723,894
25 Jan 202454.4754.8353.9654.8353.5227,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...