UK markets closed

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
81.52-1.03 (-1.25%)
At close: 04:42PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202481.9782.2381.4181.5081.50300
18 Jul 202482.1482.8281.8682.5582.55354
17 Jul 202481.6782.4280.3382.3582.351,029
16 Jul 202479.7580.2979.5780.2180.2175
15 Jul 202480.1580.1579.5579.7779.773
12 Jul 202479.6880.5779.5480.5780.57261
11 Jul 202478.4380.1178.4379.8479.84123
10 Jul 202476.9077.9576.9077.8877.886
09 Jul 202476.4877.0575.9477.0577.056
08 Jul 202476.1176.3775.5176.3776.374
05 Jul 202475.4675.6574.5875.3975.394
04 Jul 2024------
03 Jul 202475.9976.3275.6976.3276.325
02 Jul 202475.5076.1375.5076.1376.1369
01 Jul 202476.5277.1775.8675.8675.8683
28 Jun 202476.4876.5575.9475.9475.941,425
27 Jun 202475.8075.8075.3875.3875.3819
26 Jun 202474.3474.3474.3474.3474.342
25 Jun 202476.0576.0575.2675.2675.264
24 Jun 202474.7675.9074.3875.6775.67181
21 Jun 202475.9375.9775.0375.0375.03737
20 Jun 202475.0475.5774.6874.8174.813
19 Jun 2024------
18 Jun 202475.3575.5275.1375.3575.35435
17 Jun 202476.4676.4676.4676.4676.4662
14 Jun 202476.5476.5476.2076.2276.226
13 Jun 202477.2077.2276.2776.6876.68581
12 Jun 202477.7477.7476.1776.5276.5240
11 Jun 202475.4476.3475.3176.3476.3430
10 Jun 202476.2676.2675.5176.0376.03428
07 Jun 202475.8376.5175.1675.9775.97101
06 Jun 202477.5177.5176.5677.0177.014
05 Jun 202478.1478.1477.1677.2577.251
04 Jun 202476.9278.2976.4278.2978.2923,840
03 Jun 202477.8578.1676.7276.7276.72465
31 May 202477.3278.7077.3278.4078.40186
30 May 202476.0476.3875.9676.1076.10114
29 May 202475.8276.1975.4375.8175.81102
28 May 202476.9377.1976.4376.8276.82347
24 May 202476.6176.9576.2776.5976.5914
23 May 202477.0777.3876.4376.8076.80237
22 May 202478.1578.6277.8577.8977.8969
21 May 202478.3378.6977.8578.2678.26107
20 May 202478.3078.7077.9977.9977.997
17 May 202477.5278.2177.4578.1878.1875
16 May 202477.3878.1177.3578.0478.04111
15 May 202477.6877.9277.4677.8177.811,888
14 May 202476.9877.3776.9076.9076.905
13 May 202477.2477.6476.6976.7576.751,056
10 May 202477.3677.8576.9977.3177.315
09 May 202476.4377.2976.4377.2977.2920
08 May 202476.0076.5876.0076.5076.503
07 May 202476.5576.6476.0576.2076.206
03 May 202476.5376.5375.3875.3875.3812
02 May 202476.0476.1675.3176.1676.166
01 May 202473.2974.9373.2974.9374.93123
30 Apr 202474.4074.4072.9673.6273.624
30 Apr 20240.88 Dividend
29 Apr 202474.2575.0173.9175.0174.136
26 Apr 202474.3074.4773.9273.9273.05106
25 Apr 202474.3474.5673.9874.5673.694
24 Apr 202473.9874.5673.3674.5273.655
23 Apr 202474.8475.2874.4574.7573.8750
22 Apr 202474.4474.8274.1374.8273.9577
19 Apr 202473.3974.3273.1874.3073.4333
18 Apr 202472.3072.4872.3072.4671.613
17 Apr 202471.8572.0071.3671.5070.6610
16 Apr 202472.0572.0571.1471.6870.8413
15 Apr 202472.7572.7972.1672.1671.3112
12 Apr 202472.6972.7872.0772.0771.2283
11 Apr 202472.2272.8471.5971.5970.7512
10 Apr 202473.7673.7672.1172.1171.268
09 Apr 202474.4674.4773.9374.4773.605
08 Apr 202472.9974.0272.5474.0273.15485
05 Apr 202473.0873.0872.3872.4471.59151
04 Apr 202473.1173.7073.0973.0972.23247
03 Apr 2024------
02 Apr 202474.4174.4574.3474.3473.47478
28 Mar 202474.3674.5173.9374.4973.62358
27 Mar 202472.3673.6872.1973.5772.71110
26 Mar 202472.6972.6972.3872.6471.7962
25 Mar 202473.0773.5372.7372.8071.9526
22 Mar 202473.5873.5872.7372.9372.07196
21 Mar 202472.7173.3672.6373.0572.19940
20 Mar 202472.6773.1472.1472.7371.88580
19 Mar 202472.4972.5271.7872.4471.593
18 Mar 202471.9772.6171.6672.6171.764,638
15 Mar 202470.6970.6970.4570.6969.8687
14 Mar 202470.9671.4370.3670.3669.531
13 Mar 202471.5271.8571.5271.8070.96306
12 Mar 202472.3472.3470.6370.6369.80109
11 Mar 202472.5172.5171.4271.7170.8742
08 Mar 202471.6471.6671.1671.6670.82142
07 Mar 202470.6871.2270.2371.0870.25434
06 Mar 202469.1570.0468.6270.0469.2255
05 Mar 202469.3669.8268.0968.0967.2919
04 Mar 202467.7668.7067.6468.6067.7949
01 Mar 202467.7268.2867.6168.0567.2550,139
29 Feb 202467.7569.4867.7568.2167.41100,297
28 Feb 202468.9069.2566.8566.8566.0730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...