UK markets closed

Entergy Corporation (0IHP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.50-0.49 (-0.46%)
At close: 05:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024107.91107.91106.94107.21107.21487
01 May 2024105.81106.99105.29106.99106.9925
01 May 20241.13 Dividend
30 Apr 2024107.34107.50106.29107.50106.3759
29 Apr 2024106.84107.38106.50107.21106.0810,784
26 Apr 2024107.50107.50106.29106.29105.1775
25 Apr 2024106.43107.51106.09107.51106.3897
24 Apr 2024104.79105.99104.79105.78104.66142
23 Apr 2024107.87108.10106.85107.37106.24122
22 Apr 2024106.77107.61105.79107.61106.4810,850
19 Apr 2024104.65106.14104.37106.14105.02367
18 Apr 2024103.70103.70102.64103.00101.92130
17 Apr 2024101.57102.22101.15102.03100.96251
16 Apr 2024102.52102.52100.54101.12100.0677
15 Apr 2024103.69103.76102.79102.79101.71460
12 Apr 2024103.80104.25103.29103.29102.20621
11 Apr 2024104.57105.49103.75104.11103.0291
10 Apr 2024104.28104.92103.53103.77102.68388
09 Apr 2024106.48106.48105.70105.87104.7621,944
08 Apr 2024104.92105.16104.05105.16104.0510
05 Apr 2024104.34104.55103.53104.01102.92809
04 Apr 2024104.48105.95104.26104.33103.241,927
03 Apr 2024105.17105.17105.00105.00103.89320
02 Apr 2024105.14106.33105.14105.84104.73508
28 Mar 2024105.03105.64104.00105.64104.53705
27 Mar 2024102.72104.33102.72104.33103.2369
26 Mar 2024103.21103.40102.56102.56101.4820
25 Mar 2024103.71103.71103.05103.05101.9735
22 Mar 2024104.28104.28102.96103.14102.061,250
21 Mar 2024103.42103.95103.28103.28102.191,083
20 Mar 2024103.12103.91102.82103.43102.3414
19 Mar 2024103.08103.43102.55103.33102.2412
18 Mar 2024101.81102.51101.79102.51101.43279
15 Mar 2024102.61102.80102.27102.31101.2423
14 Mar 2024101.90102.29101.44102.27101.19422
13 Mar 2024103.01103.45103.01103.35102.2684
12 Mar 2024103.16103.26102.14102.14101.0769
11 Mar 2024103.52103.59102.92103.36102.2816
08 Mar 2024102.61103.29102.58102.79101.71170
07 Mar 2024103.15103.31102.89102.95101.87305
06 Mar 2024102.72103.11102.60102.60101.5226
05 Mar 2024102.51103.83102.31102.40101.329
04 Mar 202499.78100.6399.70100.6399.5721
01 Mar 2024101.01101.1599.72100.3799.31129
29 Feb 2024101.14101.27100.40100.7499.681,580
28 Feb 2024100.76100.76100.46100.6799.618
27 Feb 2024100.25100.77100.25100.5599.4920
26 Feb 2024102.52102.64100.22100.2399.17121
23 Feb 2024102.19102.54102.02102.26101.19108
22 Feb 2024100.41101.0099.93101.0099.9461
21 Feb 2024100.94101.48100.39101.37100.31126
20 Feb 2024100.55100.9399.97100.5199.4512
19 Feb 2024------
16 Feb 2024100.00100.4199.15100.4199.35492
15 Feb 202499.1399.8898.9898.9897.9449
14 Feb 202498.8498.8498.2098.5897.54108
13 Feb 202498.9999.1096.6497.0996.072,407
12 Feb 202498.3698.8697.6698.8697.82700
09 Feb 202497.6797.7696.9397.5296.4959
08 Feb 202497.2497.6496.3796.4995.47605
08 Feb 20241.13 Dividend
07 Feb 202499.46100.2398.9098.9696.8067
06 Feb 202499.3099.5598.8099.3297.1530
05 Feb 202499.20100.0799.0199.6097.43468
02 Feb 2024101.01101.4799.65100.1097.92175
01 Feb 202498.78100.3798.78100.3798.1837
31 Jan 2024100.07100.79100.07100.4098.217
30 Jan 202499.44100.4499.01100.4498.2536
29 Jan 202499.0899.4899.0899.4597.283
26 Jan 202499.6099.7899.0499.1596.99290
25 Jan 202498.4098.7698.0398.7696.6169
24 Jan 2024------
23 Jan 202498.5398.5397.6297.8495.7013
22 Jan 202499.1699.5697.8498.0095.8635
19 Jan 202499.2599.2598.5198.7796.62674
18 Jan 2024100.02100.0299.1599.1596.9963
17 Jan 2024102.15102.2199.6299.8897.7055
16 Jan 2024102.39103.42102.39103.42101.1622
15 Jan 2024------
12 Jan 2024103.37103.91102.79103.10100.8533
11 Jan 2024103.99104.30102.12102.26100.03157
10 Jan 2024104.69104.69103.89104.18101.90608
09 Jan 2024104.42104.51103.99104.51102.23360
08 Jan 2024------
05 Jan 2024103.04103.27103.04103.12100.888,576
04 Jan 2024103.95103.95103.82103.82101.5687
03 Jan 2024102.89103.02101.97102.47100.24194
02 Jan 2024100.61102.53100.50102.53100.2926
29 Dec 2023100.49101.07100.31100.4198.2241
28 Dec 2023100.89101.05100.10100.9098.70105
27 Dec 2023100.00100.01100.00100.0197.83837
22 Dec 2023100.62101.0899.96101.0898.8838
21 Dec 202399.7599.7598.8998.9096.747
20 Dec 2023101.57101.57100.95101.0698.86123
19 Dec 2023102.04102.0499.98101.7999.5712
18 Dec 2023101.00101.62100.95101.4499.2340
15 Dec 2023102.05102.44101.44101.4999.28249
14 Dec 2023106.19106.32104.16104.16101.89100
13 Dec 2023101.92102.63101.28102.50100.265
12 Dec 2023101.20102.52101.17101.7699.54296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...