UK markets closed

The AES Corporation (0H6G.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.83+0.72 (+3.97%)
At close: 07:15PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.2518.8618.2518.8318.834,732
01 May 202417.9018.1817.7518.1118.115,365
30 Apr 202417.3517.8017.3517.8017.80665
30 Apr 20240.1725 Dividend
29 Apr 202417.4017.8717.3317.6117.442,640
26 Apr 202417.2417.4217.1617.3317.1632,357
25 Apr 202417.1817.2317.0917.2117.04185
24 Apr 202416.9417.4116.9217.4117.242,382
23 Apr 202416.6717.3016.6417.2517.082,500
22 Apr 202416.4216.7016.2016.7016.545,125
19 Apr 202416.2316.4616.1916.4016.242,119
18 Apr 202416.2716.4416.1916.2816.122,896
17 Apr 202416.0116.2115.7516.2116.056,546
16 Apr 202416.0016.2115.8116.0815.934,831
15 Apr 202416.9017.0916.4516.4816.326,864
12 Apr 202417.7217.9217.0517.1116.94698
11 Apr 202417.9117.9117.4917.7117.54420
10 Apr 202417.8017.8117.3717.5117.343,996
09 Apr 202418.4418.5318.1318.2718.093,878
08 Apr 202418.2318.3518.0818.2118.036,454
05 Apr 202417.9718.2017.7817.9117.736,545
04 Apr 202418.1718.6218.1518.5618.384,924
03 Apr 202417.8017.9517.7417.9117.742,301
02 Apr 202417.9618.0717.7217.7817.6013,130
28 Mar 202417.4017.8917.2617.8917.7122,497
27 Mar 202416.8517.0516.7417.0516.8812,969
26 Mar 202416.5816.8616.5516.6716.515,027
25 Mar 202416.2116.5016.1916.3416.185,570
22 Mar 202415.9616.2815.8316.2616.104,802
21 Mar 202415.6415.8715.5415.8215.677,787
20 Mar 202415.4515.5515.2915.4915.341,106
19 Mar 202414.9115.6414.9115.6015.455,397
18 Mar 202415.0015.0614.7714.8714.725,453
15 Mar 202415.0615.2415.0515.1314.9812,895
14 Mar 202415.6515.7214.8715.0214.873,753
13 Mar 202416.1916.1915.7315.8215.672,576
12 Mar 202416.3016.3215.8915.9215.7610,311
11 Mar 202416.2816.6616.1916.3416.181,453
08 Mar 202416.3416.3416.1316.2016.052,491
07 Mar 202416.5016.5116.2816.3816.22522
06 Mar 202416.6316.7316.2016.2316.071,747
05 Mar 202416.1017.1716.0716.3016.1428,307
04 Mar 202415.5215.7315.4515.7215.57863
01 Mar 202415.2015.3114.8515.3115.16773
29 Feb 202415.2615.5215.1215.2615.114,842
28 Feb 202415.0515.3614.8915.0914.942,219
27 Feb 202415.7916.0014.8114.8114.666,654
26 Feb 202415.8415.9415.4415.5115.364,614
23 Feb 202416.0916.1515.9916.1115.95346
22 Feb 202416.2716.5616.1316.1315.9713,203
21 Feb 202416.4516.6316.3816.4916.33584
20 Feb 202416.5816.8716.5816.6016.44897
19 Feb 2024------
16 Feb 202416.7816.8316.4116.7716.61657
15 Feb 202416.4616.8816.2816.7816.6210,716
14 Feb 202416.1316.3015.9516.1515.993,326
13 Feb 202416.4316.5115.7116.0615.9018,649
12 Feb 202416.5216.8416.4016.7616.6016,128
09 Feb 202416.2116.3516.0416.3516.191,404
08 Feb 202416.3216.3215.9816.1015.942,752
07 Feb 202416.3516.7016.1716.2816.12280
06 Feb 202416.6616.6616.3516.5716.41338
05 Feb 202416.6016.7216.2516.6116.451,204
02 Feb 202416.6316.8416.3416.7316.566,061
01 Feb 202416.6516.7716.5516.5616.40375
31 Jan 202416.9616.9916.7916.8516.68945
31 Jan 20240.1725 Dividend
30 Jan 202417.1717.2216.8017.0016.668,133
29 Jan 202417.1317.1416.8417.0116.6712,672
26 Jan 202417.2817.3917.1917.2516.91764
25 Jan 202416.8617.4216.7417.3216.9815,214
24 Jan 202416.8517.1516.5416.5716.241,549
23 Jan 202416.9416.9416.6616.7916.46452
22 Jan 202417.0417.3816.8016.8016.4710,454
19 Jan 202417.4217.5016.7916.9516.6111,132
18 Jan 202417.2817.3617.1017.2916.951,222
17 Jan 202417.5617.7617.1917.2916.952,631
16 Jan 202418.1318.3017.9518.0517.691,870
15 Jan 2024------
12 Jan 202418.1818.4818.1818.3918.032,007
11 Jan 202418.7218.7717.7718.0817.729,741
10 Jan 202418.8618.9618.7418.9618.5845,033
09 Jan 202418.7719.1018.7719.0218.64416
08 Jan 202418.7319.1818.6919.1618.78430
05 Jan 202418.8019.2918.7418.8818.50528
04 Jan 202419.0919.0918.7918.7918.42375
03 Jan 202419.0319.1218.5818.8318.462,657
02 Jan 202419.0819.5319.0019.4219.03897
29 Dec 202319.5019.5019.1619.1718.796,077
28 Dec 202319.1319.4819.1319.3819.003,976
27 Dec 202319.2019.3419.2019.3018.92654
22 Dec 202319.0319.2518.9219.1718.794,003
21 Dec 202318.6019.0018.5718.8118.44205
20 Dec 202319.1519.2918.7118.8618.495,709
19 Dec 202319.3019.4919.2319.2818.90244
18 Dec 202319.4319.4618.9719.0018.62904
15 Dec 202318.9019.7818.8919.3919.011,029
14 Dec 202319.8320.2119.5119.5119.127,524
13 Dec 202318.3218.4518.1118.3117.95886
12 Dec 202318.1318.1517.8818.1517.791,627
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...