Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

FirstEnergy Corp. (0IPB.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

39.98

+0.22

(+0.56%)

At close: 06:57PM BST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	39.91	40.06	39.71	39.98	39.98	854
09 May 2024	39.49	39.77	39.42	39.76	39.76	819
08 May 2024	39.35	39.51	39.23	39.51	39.51	9
07 May 2024	39.12	39.32	39.06	39.19	39.19	622
06 May 2024	0.425 Dividend
03 May 2024	39.18	39.42	38.99	39.02	38.60	37
02 May 2024	38.99	39.13	38.78	38.85	38.43	155
01 May 2024	38.53	38.91	38.23	38.91	38.49	27
30 Apr 2024	38.56	38.58	38.29	38.54	38.13	220
29 Apr 2024	38.30	38.90	38.30	38.69	38.27	260
26 Apr 2024	38.57	38.57	38.06	38.42	38.00	39
25 Apr 2024	38.26	38.51	38.15	38.51	38.09	31
24 Apr 2024	37.75	38.15	37.67	38.15	37.73	568
23 Apr 2024	38.03	38.41	38.03	38.26	37.84	176
22 Apr 2024	37.92	38.28	37.92	38.27	37.85	274
19 Apr 2024	37.99	38.37	37.66	38.37	37.95	91,547
18 Apr 2024	37.48	37.48	37.25	37.25	36.84	283
17 Apr 2024	37.17	37.28	36.94	37.12	36.71	917
16 Apr 2024	37.37	37.37	36.88	37.09	36.69	293
15 Apr 2024	37.62	37.66	37.42	37.42	37.01	1,049
12 Apr 2024	37.61	37.72	37.57	37.72	37.31	408
11 Apr 2024	37.98	37.98	37.90	37.90	37.49	4
10 Apr 2024	37.99	38.02	37.60	37.65	37.24	765
09 Apr 2024	38.47	38.52	38.33	38.38	37.96	46,155
08 Apr 2024	38.22	38.31	38.05	38.23	37.81	31
05 Apr 2024	38.11	38.11	37.83	37.84	37.43	447
04 Apr 2024	37.92	38.46	37.91	38.29	37.87	1,437
03 Apr 2024	38.41	38.41	38.04	38.04	37.62	806
02 Apr 2024	38.71	38.71	38.49	38.50	38.08	188
28 Mar 2024	38.45	38.66	38.35	38.62	38.20	526
27 Mar 2024	37.79	38.50	37.79	38.36	37.94	416
26 Mar 2024	38.47	38.47	37.93	37.93	37.52	1,157
25 Mar 2024	38.44	38.53	38.26	38.31	37.89	19
22 Mar 2024	38.60	38.64	38.13	38.23	37.81	907
21 Mar 2024	38.46	38.60	38.27	38.27	37.85	2,093
20 Mar 2024	38.16	38.48	38.16	38.29	37.87	1,234
19 Mar 2024	38.26	38.42	38.20	38.25	37.83	36
18 Mar 2024	37.58	38.14	37.58	38.06	37.65	819
15 Mar 2024	38.17	38.26	37.95	38.19	37.77	231
14 Mar 2024	38.00	38.05	37.77	37.78	37.37	860
13 Mar 2024	38.13	38.35	38.12	38.12	37.70	13
12 Mar 2024	38.38	38.48	38.21	38.31	37.89	72
11 Mar 2024	38.22	38.38	38.11	38.38	37.96	243
08 Mar 2024	37.97	37.97	37.67	37.89	37.48	59,451
07 Mar 2024	37.77	37.80	37.64	37.74	37.33	657
06 Mar 2024	37.26	37.62	37.26	37.35	36.94	20
05 Mar 2024	37.40	37.65	37.22	37.22	36.81	107
04 Mar 2024	36.34	37.07	36.34	36.97	36.57	503
01 Mar 2024	36.27	36.49	36.02	36.26	35.87	938
29 Feb 2024	37.09	37.10	36.67	36.67	36.27	248,948
28 Feb 2024	36.82	36.90	36.77	36.90	36.50	28
27 Feb 2024	36.65	36.78	36.59	36.77	36.37	90
26 Feb 2024	37.27	37.27	36.53	36.53	36.13	307
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	37.58	37.58	37.38	37.38	36.98	761
21 Feb 2024	37.59	37.76	37.32	37.76	37.35	541
20 Feb 2024	37.38	37.50	37.30	37.30	36.89	18
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	36.83	37.29	36.83	37.29	36.88	944
15 Feb 2024	37.11	37.45	37.11	37.30	36.89	907
14 Feb 2024	37.03	37.07	36.92	36.96	36.56	530
13 Feb 2024	37.84	37.84	36.74	36.94	36.53	5,212
12 Feb 2024	37.38	37.66	37.02	37.65	37.24	1,325
09 Feb 2024	36.49	37.53	36.01	37.11	36.70	1,570
08 Feb 2024	35.53	35.64	35.44	35.54	35.16	812
07 Feb 2024	35.78	35.98	35.70	35.75	35.36	129
06 Feb 2024	35.71	35.92	35.66	35.86	35.47	297
06 Feb 2024	0.41 Dividend
05 Feb 2024	36.41	36.51	36.16	36.37	35.57	1,577
02 Feb 2024	36.97	36.98	36.53	36.76	35.95	687
01 Feb 2024	36.63	36.77	36.40	36.70	35.89	145
31 Jan 2024	37.09	37.17	37.06	37.17	36.35	4
30 Jan 2024	36.70	36.96	36.40	36.96	36.15	143
29 Jan 2024	36.39	36.61	36.26	36.58	35.77	46
26 Jan 2024	36.67	36.67	36.39	36.42	35.62	79
25 Jan 2024	36.03	36.30	36.03	36.30	35.50	107
24 Jan 2024	37.04	37.04	35.89	35.89	35.10	4,218
23 Jan 2024	36.67	36.78	36.58	36.78	35.97	49
22 Jan 2024	37.10	37.10	36.81	36.81	36.00	27
19 Jan 2024	37.12	37.19	36.72	36.84	36.03	1,138
18 Jan 2024	36.96	37.25	36.96	37.02	36.20	139
17 Jan 2024	37.69	37.87	37.39	37.40	36.58	717
16 Jan 2024	38.04	38.14	37.99	37.99	37.15	150
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	38.51	38.51	38.14	38.26	37.42	21
11 Jan 2024	38.70	38.70	38.01	38.01	37.17	91
10 Jan 2024	38.72	38.75	38.41	38.46	37.62	1,678
09 Jan 2024	38.24	38.44	37.83	38.44	37.59	7
08 Jan 2024	38.13	38.26	37.99	38.18	37.34	210
05 Jan 2024	37.97	38.03	37.89	37.89	37.06	780
04 Jan 2024	38.13	38.23	37.99	37.99	37.15	604
03 Jan 2024	37.44	37.57	37.27	37.53	36.70	610
02 Jan 2024	36.81	37.19	36.42	37.10	36.28	79
29 Dec 2023	36.41	36.62	36.41	36.47	35.67	15
28 Dec 2023	36.17	36.66	36.17	36.66	35.85	31
27 Dec 2023	36.08	36.08	36.08	36.08	35.29	78
22 Dec 2023	36.41	36.69	36.41	36.44	35.63	12
21 Dec 2023	36.19	36.46	36.19	36.46	35.66	99
20 Dec 2023	36.92	36.92	36.61	36.72	35.92	507
19 Dec 2023	36.82	37.01	36.71	37.01	36.19	1,090
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1629+0.0018(+0.15%)

GBP/USD1.2528+0.0004(+0.04%)

Bitcoin GBP48,433.38-1,384.35(-2.78%)

Best savings accounts that offer above inflation rates

FirstEnergy Corp. (0IPB.L)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1629
+0.0018(+0.15%)

GBP/USD
1.2528
+0.0004(+0.04%)

Bitcoin GBP
48,433.38
-1,384.35(-2.78%)