UK markets open in 7 hours 13 minutes

REN - Redes Energéticas Nacionais, SGPS, S.A. (0KBT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.6448-0.0558 (-2.07%)
At close: 06:45PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.26752.31002.27002.26752.267551,947
02 May 20242.25752.28002.25002.27502.275048,428
01 May 2024------
30 Apr 20242.26252.27502.26002.26502.265091,930
29 Apr 20242.24002.27002.24002.26502.265064,056
26 Apr 20242.22502.24002.22002.22502.2250107,215
25 Apr 20242.22502.24002.22002.23502.235030,833
24 Apr 20242.24502.25002.23002.24502.245015,557
23 Apr 20242.23502.24502.23002.23502.2350173,845
22 Apr 20242.21502.24012.21992.22002.220031,473
19 Apr 20242.20002.22002.20002.22002.220075,480
18 Apr 20242.20002.21002.19502.20042.200461,659
17 Apr 20242.18752.20012.17502.18402.184048,525
16 Apr 20242.20002.20502.19002.19022.190231,307
15 Apr 20242.21502.22002.19982.22002.220018,004
12 Apr 20242.20502.23002.20772.21912.2191201,435
11 Apr 20242.18752.21512.19002.21502.2150132,186
10 Apr 20242.20002.21002.17502.21002.210069,843
09 Apr 20242.19252.20012.18502.19992.199977,449
08 Apr 20242.18252.20002.18002.19442.1944155,113
05 Apr 20242.21002.21502.17512.18502.185091,403
04 Apr 20242.21002.21512.21002.21472.214737,967
03 Apr 20242.20002.21012.19002.21002.210073,795
02 Apr 20242.20002.21002.19512.20192.201950,393
28 Mar 20242.20002.21002.19002.20002.2000186,402
27 Mar 20242.20002.20002.18002.19752.1975150,097
26 Mar 20242.18752.19512.18502.19322.1932116,178
25 Mar 20242.18752.19502.17502.19002.1900104,489
22 Mar 20242.15752.18502.16002.17672.176789,582
21 Mar 20242.15752.16502.15002.15002.150038,930
20 Mar 20242.14002.16002.13502.14002.140015,527
19 Mar 20242.14502.15502.12002.13612.136122,918
18 Mar 20242.16752.17502.14002.14802.1480269,950
15 Mar 20242.16752.18002.16002.16512.165122,042
14 Mar 20242.16752.18502.15982.16062.1606398,559
13 Mar 20242.18252.19002.16352.16762.1676139,605
12 Mar 20242.21502.21502.18502.19412.194138,018
11 Mar 20242.23002.24002.20002.21092.2109123,008
08 Mar 20242.27252.28002.23852.23852.238523,650
07 Mar 20242.23502.26502.24502.26502.265037,035
06 Mar 20242.24502.26502.24502.24732.247350,701
05 Mar 20242.24502.25502.22502.24502.2450134,567
04 Mar 20242.23002.25002.22502.23542.2354301,960
01 Mar 20242.19252.23002.19002.22022.2202180,658
29 Feb 20242.18252.19502.18502.18592.185963,980
28 Feb 20242.20502.21502.17502.17502.1750261,488
27 Feb 20242.20002.20502.19992.20002.2000144,784
26 Feb 20242.21502.22002.20502.20722.2072297,670
23 Feb 20242.21002.22002.19502.21012.210162,072
22 Feb 20242.23502.25002.20992.21832.218354,778
21 Feb 20242.23502.25002.22992.23532.235340,265
20 Feb 20242.23002.24512.22002.22502.2250118,045
19 Feb 20242.21502.23502.21502.23002.2300114,060
16 Feb 20242.21002.21512.20002.21332.213399,448
15 Feb 20242.19252.21012.18502.19742.1974106,492
14 Feb 20242.18252.20002.18002.18502.1850114,981
13 Feb 20242.21502.21502.18002.18002.180061,102
12 Feb 20242.18752.21502.19002.20562.2056950,655
09 Feb 20242.17252.21002.17002.19112.1911201,496
08 Feb 20242.19252.20502.17502.20002.2000246,764
07 Feb 20242.22002.23502.18012.18012.180182,046
06 Feb 20242.22502.23502.20492.21512.2151100,462
05 Feb 20242.25252.26002.22992.23062.230639,408
02 Feb 20242.25252.26002.24002.25002.25007,097
01 Feb 20242.27252.28002.23992.24022.240273,542
31 Jan 20242.25252.28022.25502.27502.2750103,284
30 Jan 20242.25252.25502.24002.25002.250042,208
29 Jan 20242.26752.27002.24982.25902.259074,969
26 Jan 20242.26252.27002.25502.26002.26001,094,527
25 Jan 20242.27752.29002.25492.25502.255098,540
24 Jan 20242.28752.30002.27502.29232.292399,142
23 Jan 20242.30502.31002.28992.30502.305026,053
22 Jan 20242.30002.31002.29502.30472.304728,858
19 Jan 20242.30002.30502.29492.29542.295482,907
18 Jan 20242.30002.31002.29502.30502.305087,616
17 Jan 20242.32002.33002.30502.30842.3084229,428
16 Jan 20242.33502.34502.32002.33002.3300150,081
15 Jan 20242.32502.34502.32502.32502.325061,706
12 Jan 20242.32002.33002.31002.31942.3194143,316
11 Jan 20242.33502.35002.30992.32502.3250116,564
10 Jan 20242.33002.34002.32502.33002.330028,446
09 Jan 20242.34002.34502.32002.32512.3251207,378
08 Jan 20242.34502.35002.33492.33742.337492,784
05 Jan 20242.35752.36002.34002.35002.350085,023
04 Jan 20242.33002.35002.33002.33002.3300320,220
03 Jan 20242.33002.34002.31982.32502.3250107,643
02 Jan 20242.33002.34012.32002.33002.330056,428
29 Dec 20232.31502.32502.31002.32502.3250256,522
28 Dec 20232.31502.32002.30992.31392.3139273,976
27 Dec 20232.32002.33502.30502.30722.3072106,175
22 Dec 20232.33502.34502.32002.33172.33171,223,025
21 Dec 20232.33502.35002.32002.32532.3253319,506
21 Dec 20230.064 Dividend
20 Dec 20232.38252.40002.37502.39512.3311286,843
19 Dec 20232.39252.41002.36502.38132.3176649,526
18 Dec 20232.41502.42502.40992.42002.3553133,276
15 Dec 20232.43002.44502.41502.43502.3700114,137
14 Dec 20232.45752.46502.43502.44002.374885,925
13 Dec 20232.42502.43502.42502.43002.365137,120
12 Dec 20232.42502.43002.41502.42862.3637190,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...