UK markets closed

PG&E Corporation (0QR3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.80+0.33 (+2.00%)
At close: 06:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.6116.8016.6116.8016.804,204
18 Apr 202416.5116.5416.4316.4716.478,313
17 Apr 202416.1916.4416.1916.4416.443,803
16 Apr 202416.2416.2416.0216.0216.02814
15 Apr 202416.7416.7516.3516.3716.376,346
12 Apr 202416.5316.6216.3716.3716.372,415
11 Apr 202416.7416.7516.4716.5816.582,199
10 Apr 202416.7816.8116.6116.7216.725,515
09 Apr 202416.9116.9816.8516.8916.892,338
08 Apr 202416.7916.8016.7516.7916.792,867
05 Apr 202416.4616.7416.3916.6816.685,925
04 Apr 202416.8316.8616.6416.7616.764,453
03 Apr 202416.7316.7516.7216.7216.721,531
02 Apr 202416.5316.6816.5316.5816.58167
28 Mar 202416.8316.8716.7416.7716.774,599
27 Mar 202416.5116.7216.3116.6916.693,578
27 Mar 20240.01 Dividend
26 Mar 202416.4816.5116.3616.3816.376,005
25 Mar 202416.4816.5016.4116.4516.4410,996
22 Mar 202416.5116.5116.3916.4716.466,524
21 Mar 202416.3116.4716.2616.4716.469,281
20 Mar 202416.1816.2716.1716.1716.162,871
19 Mar 202416.1216.2216.1016.2216.211,232
18 Mar 202416.0416.1816.0416.0916.087,523
15 Mar 202416.2216.3216.1816.2916.281,316
14 Mar 202416.3116.3916.0416.0416.035,053
13 Mar 202416.4916.5016.4016.4516.445,726
12 Mar 202416.4316.4416.3016.3016.29101
11 Mar 202416.5016.5216.4316.4616.45142
08 Mar 202416.5816.6216.5716.6016.59713
07 Mar 202416.6516.6516.4616.4916.481,567
06 Mar 202416.5216.6316.4816.4816.474,939
05 Mar 202416.8116.8816.8016.8816.87144
04 Mar 202416.5416.7516.5416.7516.73615
01 Mar 202416.6216.6216.3616.5516.531,969
29 Feb 202416.7316.7316.5616.5616.551,769
28 Feb 202416.5216.7016.5116.6816.6737
27 Feb 202416.4216.6316.4216.6316.62389
26 Feb 202416.8316.8316.5216.5216.5177
23 Feb 202416.8617.0916.8416.8416.831,264
22 Feb 202416.8216.8516.4616.4616.452,180
21 Feb 202416.7916.8016.6716.7816.77185,627
20 Feb 202416.5016.5816.4016.5816.573,612
19 Feb 2024------
16 Feb 202416.5316.5316.2816.4716.461,764
15 Feb 202416.4616.5116.3916.4416.431,719
14 Feb 202416.2516.3616.2416.3616.351,059
13 Feb 202416.3416.3415.9616.1616.152,052
12 Feb 202416.2816.4616.2616.4316.4214,385
09 Feb 202416.3416.3816.1416.2716.262,680
08 Feb 202416.3016.3216.1716.2016.192,781
07 Feb 202416.3716.4216.2916.4216.413,143
06 Feb 202416.2716.3116.1716.2516.24876
05 Feb 202416.4916.5216.3616.3816.373,013
02 Feb 202416.9416.9416.5116.5916.5816,151
01 Feb 2024------
31 Jan 202416.8517.1516.8517.0117.00959
30 Jan 202416.8917.0216.8917.0117.00389
29 Jan 202416.9117.0116.8717.0117.00710
26 Jan 202416.8917.0316.8016.9716.963,782
25 Jan 202416.7916.8416.6016.6516.645,059
24 Jan 202416.6016.6016.4516.6016.591,047
23 Jan 202416.6116.6416.4216.4216.412,189
22 Jan 202416.8816.9016.5916.6716.6612,017
19 Jan 202416.8716.8716.7516.7716.76405
18 Jan 202416.9117.0716.8016.8016.79241
17 Jan 202416.9217.0416.8916.9316.921,237
16 Jan 202417.4417.4417.1817.2117.20202,319
15 Jan 2024------
12 Jan 202417.7417.8517.5817.5817.57582
11 Jan 202418.1018.1317.6117.6717.662,676
10 Jan 202418.0618.1417.9918.1418.1237,534
09 Jan 202417.8818.0717.8718.0618.052,034
08 Jan 202417.7918.0017.7918.0017.991,264
05 Jan 202417.7117.8117.6517.6617.6439,395
04 Jan 202417.9718.1417.9718.0518.04116,175
03 Jan 202418.0518.0517.9717.9717.96102,902
02 Jan 202418.0018.0817.8418.0618.041,956
29 Dec 202318.0718.0717.9817.9817.97184,841
28 Dec 202317.9618.0717.9618.0618.043,195
28 Dec 20230.01 Dividend
27 Dec 202317.8617.8617.8617.8617.84448
22 Dec 202317.5117.5717.5117.5517.533,263
21 Dec 202317.4317.4317.3917.3917.37133
20 Dec 202317.4917.6717.4717.6017.585,190
19 Dec 202317.3917.5917.3917.5917.57744
18 Dec 202317.5017.5017.3317.3617.34691
15 Dec 202317.6817.9117.6517.9117.89259
14 Dec 202318.1518.2817.7417.7417.71195,004
13 Dec 202317.6917.8817.6817.8717.85384
12 Dec 202317.5517.7617.5517.7517.731,697
11 Dec 202317.5617.6917.5317.5917.572,134
08 Dec 202317.3717.3917.2617.2617.24295
07 Dec 202317.2817.2817.2217.2217.20801
06 Dec 202317.1817.2217.1717.2217.20128
05 Dec 202317.2217.2617.0817.1617.144,510
04 Dec 202317.4217.5517.3617.3617.342,006
01 Dec 202317.1717.3617.0517.3617.342,506
30 Nov 202317.0617.1116.9716.9716.9591
29 Nov 202317.0217.2516.9417.2517.232,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...