UK markets open in 43 minutes

NiSource Inc. (0K87.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.16+0.08 (+0.28%)
At close: 06:04PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202427.2427.2427.0927.1627.16287
17 Apr 202426.7627.0826.7027.0827.08663
16 Apr 202426.9026.9026.2626.5226.52614
15 Apr 202427.2927.2926.7826.7826.781,095
12 Apr 202427.2327.2627.2327.2627.2626
11 Apr 202427.2827.3227.0627.1727.1757
10 Apr 202427.1327.2627.0027.0827.08583
09 Apr 202427.6027.6327.4527.6227.6250,627
08 Apr 202427.2527.5627.1927.5327.531,700
05 Apr 202427.0027.2727.0027.0827.08794
04 Apr 202427.2427.2727.1627.1627.162,953
03 Apr 202427.4127.4427.4127.4427.44143
02 Apr 202427.6727.6727.5527.5527.55185
28 Mar 202427.5727.6227.4727.5427.541,723
27 Mar 202427.0927.3227.0927.2627.2665
26 Mar 202427.2127.2126.9526.9526.9565
25 Mar 202427.1227.1727.0127.0427.041,518
22 Mar 202427.2727.2727.0327.0327.03829
21 Mar 202427.0327.0927.0027.0027.001,590
20 Mar 202426.7626.9926.6926.8626.86351
19 Mar 202426.7626.9126.7326.8026.80746
18 Mar 202426.5326.7126.4926.6126.61892
15 Mar 202426.4626.5626.4626.4826.4897
14 Mar 202426.5426.5926.2126.2126.211,806
13 Mar 202426.8126.8826.8026.8026.8034
12 Mar 202426.9226.9826.6626.6626.66513
11 Mar 202427.1227.2226.8927.0027.0051
08 Mar 202426.9627.0126.9526.9526.951,108
07 Mar 202426.9227.0826.8926.9326.93166
06 Mar 202426.7726.9226.7526.8726.8767
05 Mar 202426.7426.9826.7426.9326.93534
04 Mar 202426.0626.4426.0226.4126.411,606
01 Mar 202425.8426.0125.7426.0126.01539
29 Feb 202425.8026.0525.8025.9025.90111
28 Feb 202425.9826.0025.9425.9425.9417
27 Feb 202425.8625.9725.8625.9325.93647
26 Feb 202425.9725.9725.6025.6025.60628
23 Feb 202426.1426.1426.1426.1426.143
22 Feb 202426.0826.1426.0126.1126.111,173
21 Feb 202425.9226.3425.8426.1126.111,937
20 Feb 202425.9526.2525.9026.0426.04166
19 Feb 2024------
16 Feb 202425.9726.0425.7526.0326.03193
15 Feb 202425.6825.9225.5125.8725.87553
14 Feb 202425.2125.3925.2125.3925.39138
13 Feb 202425.4525.5024.8624.9924.996
12 Feb 202425.3025.6325.2725.6325.63701
09 Feb 202424.9825.1524.9625.0925.09249
08 Feb 202424.9725.0324.8924.9124.91412
07 Feb 202425.2225.2225.0025.1825.18184
06 Feb 202425.1125.2225.0825.2225.2245,359
05 Feb 202425.3125.5125.1125.4425.441,589
02 Feb 202425.7625.7925.6025.6025.60257
02 Feb 20240.265 Dividend
01 Feb 202425.8726.1225.7525.9825.72155
31 Jan 202426.3826.4726.1226.1225.85131
30 Jan 202425.9426.2525.8626.2525.98285
29 Jan 202425.8225.9925.6525.9925.7256
26 Jan 202425.7125.7525.6325.7325.47198
25 Jan 202425.5025.5325.2925.4525.19287
24 Jan 202425.8725.8725.2125.2124.95225
23 Jan 2024------
22 Jan 202425.7525.9925.5025.5125.25271
19 Jan 202425.4625.5825.4625.5725.31158
18 Jan 202425.7925.8025.4525.4525.1944
17 Jan 202426.0826.2825.7525.7525.4955
16 Jan 202426.5626.6026.4626.4926.22601
15 Jan 2024------
12 Jan 202426.5026.7626.5026.7026.431,240,291
11 Jan 202427.1627.2126.4426.4826.218,682
10 Jan 202427.1027.3027.0727.3027.0237
09 Jan 202427.1227.3227.1127.1326.85901
08 Jan 202426.9727.0726.9027.0326.76178
05 Jan 202426.9426.9426.9426.9426.6775
04 Jan 202426.8926.9626.8926.9626.6828,093
03 Jan 202426.9227.0326.8226.8826.61942
02 Jan 202426.4526.8826.3526.8826.60260
29 Dec 202326.4126.5226.3926.4026.13136
28 Dec 202326.2026.4826.2026.4826.2062
27 Dec 2023------
22 Dec 202326.5026.5026.0426.4326.1665
21 Dec 202326.1526.3225.9526.0425.77122
20 Dec 202326.5426.5926.3926.5526.281,160,713
19 Dec 202326.4226.5726.4226.5126.241,013
18 Dec 202326.4826.6426.3826.5026.23335
15 Dec 202326.5526.5526.4026.5426.27141
14 Dec 202327.1927.3426.8026.8026.5335
13 Dec 202326.2026.2926.1926.2325.9614
12 Dec 202326.3726.3726.1726.1725.90105
11 Dec 202326.2826.3926.2126.3626.0923
08 Dec 202326.4726.4826.1226.2025.9340
07 Dec 202326.5826.6526.5526.6526.385
06 Dec 202326.3226.3726.3226.3726.1050
05 Dec 202326.4426.4426.1126.1425.87105
04 Dec 202325.9226.5725.9126.5626.29299
01 Dec 202325.5925.8925.5925.8925.62127
30 Nov 202325.8625.8625.7025.7025.447
29 Nov 202326.1826.1825.8025.8125.54319
28 Nov 202326.3326.3426.2126.2325.965,268
27 Nov 202326.0926.1925.9226.1925.9212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...