UK markets close in 2 hours 12 minutes

Pinnacle West Capital Corporation (0KIT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
74.56+0.04 (+0.05%)
As of 06:58PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0074.5674.5652
24 Apr 202473.9874.5673.3674.5274.525
23 Apr 202474.8475.2874.4574.7574.7550
22 Apr 202474.4474.8274.1374.8274.8277
19 Apr 202473.3974.3273.1874.3074.3033
18 Apr 202472.3072.4872.3072.4672.463
17 Apr 202471.8572.0071.3671.5071.5010
16 Apr 202472.0572.0571.1471.6871.6813
15 Apr 202472.7572.7972.1672.1672.1612
12 Apr 202472.6972.7872.0772.0772.0783
11 Apr 202472.2272.8471.5971.5971.5912
10 Apr 202473.7673.7672.1172.1172.118
09 Apr 202474.4674.4773.9374.4774.475
08 Apr 202472.9974.0272.5474.0274.02485
05 Apr 202473.0873.0872.3872.4472.44151
04 Apr 202473.1173.7073.0973.0973.09247
03 Apr 2024------
02 Apr 202474.4174.4574.3474.3474.34478
28 Mar 202474.3674.5173.9374.4974.49358
27 Mar 202472.3673.6872.1973.5773.57110
26 Mar 202472.6972.6972.3872.6472.6462
25 Mar 202473.0773.5372.7372.8072.8026
22 Mar 202473.5873.5872.7372.9372.93196
21 Mar 202472.7173.3672.6373.0573.05940
20 Mar 202472.6773.1472.1472.7372.73580
19 Mar 202472.4972.5271.7872.4472.443
18 Mar 202471.9772.6171.6672.6172.614,638
15 Mar 202470.6970.6970.4570.6970.6987
14 Mar 202470.9671.4370.3670.3670.361
13 Mar 202471.5271.8571.5271.8071.80306
12 Mar 202472.3472.3470.6370.6370.63109
11 Mar 202472.5172.5171.4271.7171.7142
08 Mar 202471.6471.6671.1671.6671.66142
07 Mar 202470.6871.2270.2371.0871.08434
06 Mar 202469.1570.0468.6270.0470.0455
05 Mar 202469.3669.8268.0968.0968.0919
04 Mar 202467.7668.7067.6468.6068.6049
01 Mar 202467.7268.2867.6168.0568.0550,139
29 Feb 202467.7569.4867.7568.2168.21100,297
28 Feb 202468.9069.2566.8566.8566.8530
27 Feb 202469.8669.9468.7769.1169.1185
26 Feb 202469.3069.8368.8769.0069.00301
23 Feb 202470.4770.8070.3870.5070.5074
22 Feb 202469.3770.3169.2270.3170.31178
21 Feb 202469.4070.0168.9369.8569.85208
20 Feb 202468.0269.2768.0169.0569.0525
19 Feb 2024------
16 Feb 202467.3968.1067.2867.9367.93644
15 Feb 202467.4067.6667.2367.4667.4612
14 Feb 202467.3867.4466.9166.9166.9191
13 Feb 202467.2267.9466.7967.0467.042,962
12 Feb 202466.9267.8266.9267.8267.82945
09 Feb 202465.2866.8765.2866.8366.83679
08 Feb 202466.7366.8065.4065.5465.5483
07 Feb 202468.1468.6667.8467.8467.8440
06 Feb 202467.3568.1867.3568.1868.1845
05 Feb 202467.9968.0867.3667.8367.83637
02 Feb 202469.4470.0168.4168.5268.52254
01 Feb 202468.5869.4268.5869.4269.42-
31 Jan 202470.4070.4069.4769.4769.4755
31 Jan 20240.88 Dividend
30 Jan 202470.2070.8169.8270.8169.93121
29 Jan 202471.2171.4569.2670.6469.7636
26 Jan 202470.4770.9269.0170.7369.8533,399
25 Jan 202469.1069.1068.5269.0768.2142
24 Jan 202470.3570.3568.2668.2667.4166
23 Jan 202469.2369.6168.7069.3668.503
22 Jan 202469.9970.4069.6869.6868.815
19 Jan 202469.8269.8269.2869.3968.534
18 Jan 202469.4270.0669.4269.6968.821
17 Jan 202469.5969.9267.5067.5066.665
16 Jan 202471.1271.1270.4870.5469.669
15 Jan 2024------
12 Jan 202471.7971.7971.0771.1770.2913
11 Jan 202473.2673.3171.3471.5270.63297
10 Jan 202473.9574.4473.3973.6172.69756
09 Jan 202474.0874.4973.5674.0673.14164
08 Jan 202474.0474.0474.0274.0273.102
05 Jan 202474.3874.3874.1274.1273.20130
04 Jan 2024------
03 Jan 202472.9073.6872.7773.6472.72235
02 Jan 202472.0372.5871.4672.4971.59106
29 Dec 202372.0372.0371.2871.4870.5945
28 Dec 202370.8571.6470.6471.6470.7536
27 Dec 202371.2671.2871.0871.0870.20900
22 Dec 202370.6471.8270.6471.4570.5641
21 Dec 202371.1071.1070.4970.6569.7712
20 Dec 202372.7572.8471.7671.8670.9746
19 Dec 202372.4572.7872.1872.6171.7183
18 Dec 202373.5273.8272.6772.7371.83104
15 Dec 202374.2374.2373.1173.1672.254
14 Dec 202376.9976.9975.0275.5474.6073
13 Dec 202374.0075.2373.7275.2374.3016
12 Dec 202375.2375.2373.9074.5873.65382
11 Dec 202375.3775.3974.7174.9374.006
08 Dec 202376.2476.2475.7675.8674.921
07 Dec 202375.9376.2775.8576.0675.1179
06 Dec 202374.8275.9274.8275.5674.623
05 Dec 202375.0975.2174.5674.5673.63144
04 Dec 202375.1375.5174.2775.2374.3011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...