UK markets open in 4 hours 46 minutes

NRG Energy, Inc. (0K4C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.87-0.36 (-0.49%)
At close: 06:31PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202473.5873.8572.5473.3273.32484
30 Apr 20240.4075 Dividend
29 Apr 202473.1474.0872.7173.2372.822,951
26 Apr 202472.2672.7172.0472.4672.051,357
25 Apr 202471.4372.7771.2572.6972.291,369
24 Apr 202473.0073.3471.5373.0272.6116,211
23 Apr 202470.8572.0470.6071.7171.311,935
22 Apr 202470.4771.4670.1271.4671.065,630
19 Apr 202470.2171.2869.2370.1069.71746,104
18 Apr 202473.8273.8270.6870.6870.291,580
17 Apr 202474.3374.3370.4372.4272.0240,863
16 Apr 202473.4274.5572.5274.3973.983,667
15 Apr 202475.6376.4973.3273.3272.9133,032
12 Apr 202474.3276.0774.1374.3873.977,714
11 Apr 202473.7274.3372.8073.9073.4912,363
10 Apr 202471.7574.6071.7574.5774.1610,788
09 Apr 202474.1974.7971.3972.2771.8717,718
08 Apr 202472.7873.5472.1973.5473.131,757
05 Apr 202471.3273.0070.8272.8072.391,461
04 Apr 202473.1373.1371.3971.3971.0012,712
03 Apr 202469.4672.8269.1772.7372.3320,333
02 Apr 202469.2669.2868.0768.1567.782,421
28 Mar 202466.4567.7366.4567.7267.342,292
27 Mar 202466.5766.7966.0766.3165.942,198
26 Mar 202468.0668.4766.2766.3866.019,520
25 Mar 202468.1068.5667.5567.8267.4426,144
22 Mar 202467.4367.6367.0767.3166.942,650
21 Mar 202467.7067.9166.5766.9166.544,560
20 Mar 202466.8567.8266.1567.0766.707,917
19 Mar 202465.0866.7063.9966.6766.3025,482
18 Mar 202464.5666.0764.2365.1164.7525,550
15 Mar 202462.7663.7462.6463.1262.771,416
14 Mar 202462.5964.1262.4063.3462.992,635
13 Mar 202460.3663.6260.3662.3962.051,297
12 Mar 202460.5361.6460.2561.5361.1913,174
11 Mar 202460.6660.6759.5259.9659.638,732
08 Mar 202460.7160.9360.0860.5160.181,375
07 Mar 202461.7861.8960.3561.0360.692,552
06 Mar 202460.3761.4360.0161.0360.6938,952
05 Mar 202457.8160.0657.7359.9359.604,045
04 Mar 202456.7857.1156.1256.9756.65674
01 Mar 202455.8956.6455.5556.5756.262,854
29 Feb 202455.3855.3854.3554.7254.42177
28 Feb 202453.3156.0352.9253.7153.413,453
27 Feb 202452.8653.7152.5653.5153.21324,492
26 Feb 202451.6352.5251.5752.4752.182,014
23 Feb 202451.8952.3351.7452.0051.714,611
22 Feb 202451.9952.0851.7852.0351.741,402
21 Feb 202452.0052.1251.6051.6051.314,027
20 Feb 202451.5152.2351.4152.0151.721,348
19 Feb 2024------
16 Feb 202452.0252.5851.7352.4552.161,948
15 Feb 202452.2152.4651.8051.9551.661,140
14 Feb 202452.7652.7652.2252.4252.13460
13 Feb 202451.4252.2251.3152.0651.771,865
12 Feb 202452.3052.6251.3351.7451.453,760
09 Feb 202452.2452.6352.0152.3952.101,324
08 Feb 202452.8253.1151.9551.9551.661,526
07 Feb 202453.6453.9752.7652.7652.47651
06 Feb 202453.7253.8953.1553.4453.141,433
05 Feb 202454.2854.5253.5253.7653.461,766
02 Feb 202454.9954.9953.7954.8054.501,523
01 Feb 202452.9553.7852.9553.7853.484,006
31 Jan 202453.7953.9153.1753.1752.871,728
31 Jan 20240.4075 Dividend
30 Jan 202454.1654.7354.0954.0953.381,177
29 Jan 202454.2654.3353.5154.1853.471,353
26 Jan 202453.9254.0153.5353.7753.072,557
25 Jan 202452.4753.4852.4753.4852.78886
24 Jan 202452.9053.0751.8752.0651.385,420
23 Jan 202452.6552.7652.2952.5151.8375
22 Jan 202452.7753.0552.3452.3451.66259
19 Jan 202451.1351.8051.1051.7951.111,146
18 Jan 202451.0951.0950.4450.8650.203,029
17 Jan 202450.9052.0050.8651.3550.6882
16 Jan 202450.4151.2550.3551.0850.41420,423
15 Jan 2024------
12 Jan 202450.5150.9350.5150.7350.07267,404
11 Jan 202450.8750.8750.3150.6249.963,284
10 Jan 202451.7851.9051.1951.2950.622,414
09 Jan 202452.2452.2451.6151.7351.0515,111
08 Jan 202451.9452.3451.6552.3051.622,363
05 Jan 202451.3751.8551.3751.6951.01817
04 Jan 202451.6252.0451.6251.6450.97513
03 Jan 202451.3051.6251.1251.4750.802,031
02 Jan 202451.5851.8951.1051.3350.662,957
29 Dec 202351.6152.0451.6151.7151.03712
28 Dec 202351.1751.8151.1751.8051.12818
27 Dec 202350.8851.2250.7550.9450.27334
22 Dec 202349.8750.0449.7750.0449.391,059
21 Dec 202349.4950.0649.4949.7849.131,040
20 Dec 202350.0450.1849.8050.0249.37378,295
19 Dec 202349.4550.1649.4550.0649.401,987
18 Dec 202348.7349.4448.5649.0948.451,566
15 Dec 202348.1649.0848.1648.7448.10135
14 Dec 202348.7548.9848.2448.2447.6236,076
13 Dec 202348.7048.9348.5648.7348.09724
12 Dec 202347.7148.7947.7148.7948.152,265
11 Dec 202347.7447.9747.6747.7947.172,283
08 Dec 202347.6647.7447.4947.6747.05315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...