Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made promises which will be impossible to keep

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

33.18+0.44 (+1.34%)

At close: 3:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2021	33.07	33.31	32.86	33.18	33.18	216,278
20 Sept 2021	-	-	-	-	-	-
17 Sept 2021	-	-	-	-	-	-
16 Sept 2021	-	-	-	-	-	-
15 Sept 2021	-	-	-	-	-	-
14 Sept 2021	-	-	-	-	-	-
13 Sept 2021	-	-	-	-	-	-
10 Sept 2021	-	-	-	-	-	-
09 Sept 2021	-	-	-	-	-	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	-	-	-	-	-	-
03 Sept 2021	34.10	34.21	33.92	33.99	33.99	12,150,000
02 Sept 2021	34.55	34.65	34.44	34.47	34.47	30,350,000
01 Sept 2021	34.66	34.95	34.54	34.76	34.76	24,050,000
31 Aug 2021	33.90	34.19	33.89	34.12	34.12	52,310,000
30 Aug 2021	33.95	33.98	33.71	33.83	33.83	10,220,000
27 Aug 2021	33.50	33.96	33.49	33.83	33.83	7,820,000
26 Aug 2021	33.75	33.92	33.51	33.61	33.61	22,270,000
25 Aug 2021	34.09	34.18	33.81	33.97	33.97	10,240,000
24 Aug 2021	32.90	33.38	32.87	33.25	33.25	57,170,000
23 Aug 2021	32.57	32.93	32.57	32.82	32.82	14,180,000
20 Aug 2021	32.05	32.40	32.01	32.28	32.28	8,110,000
19 Aug 2021	32.28	32.48	32.04	32.18	32.18	12,130,000
18 Aug 2021	32.91	33.34	32.83	32.91	32.91	12,090,000
17 Aug 2021	33.05	33.32	32.94	33.03	33.03	13,130,000
16 Aug 2021	33.59	33.80	33.43	33.73	33.73	20,870,000
13 Aug 2021	34.13	34.15	33.89	33.99	33.99	9,280,000
12 Aug 2021	33.90	33.94	33.65	33.76	33.76	9,300,000
11 Aug 2021	33.95	34.06	33.74	33.99	33.99	9,710,000
10 Aug 2021	33.52	33.82	33.50	33.70	33.70	12,530,000
09 Aug 2021	34.09	34.09	33.49	33.65	33.65	11,430,000
06 Aug 2021	34.44	34.49	34.17	34.17	34.17	9,130,000
05 Aug 2021	34.07	34.50	34.07	34.46	34.46	20,440,000
04 Aug 2021	33.91	34.00	33.64	33.92	33.92	88,160,000
03 Aug 2021	34.48	34.48	33.83	34.18	34.18	895,900
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	33.93	34.44	33.87	34.33	34.33	125,500
29 Jul 2021	34.94	35.00	34.30	34.35	34.35	132,900
28 Jul 2021	33.86	34.00	33.69	33.80	33.80	310,300
27 Jul 2021	33.12	33.26	32.98	33.24	33.24	140,400
26 Jul 2021	33.11	33.28	33.01	33.16	33.16	171,800
23 Jul 2021	33.15	33.19	32.74	32.78	32.78	175,100
22 Jul 2021	32.71	32.71	32.20	32.32	32.32	71,300
21 Jul 2021	32.29	32.83	32.29	32.82	32.82	183,600
20 Jul 2021	30.53	31.55	30.44	31.51	31.51	197,300
19 Jul 2021	31.02	31.11	30.22	30.36	30.36	540,300
16 Jul 2021	32.76	32.83	32.33	32.35	32.35	162,100
15 Jul 2021	32.35	32.63	32.31	32.55	32.55	400,000
14 Jul 2021	32.88	33.02	32.71	32.82	32.82	98,400
13 Jul 2021	32.94	32.97	32.68	32.76	32.76	80,100
12 Jul 2021	33.49	33.52	33.08	33.28	33.28	141,300
09 Jul 2021	33.47	33.54	33.34	33.44	33.44	90,800
08 Jul 2021	31.94	32.34	31.73	32.26	32.26	112,200
07 Jul 2021	32.45	32.59	32.10	32.41	32.41	180,300
06 Jul 2021	33.26	33.28	32.60	32.85	32.85	117,000
02 Jul 2021	33.08	33.41	32.86	33.27	33.27	129,200
01 Jul 2021	32.26	32.56	32.26	32.49	32.49	125,700
30 Jun 2021	31.81	32.29	31.77	32.20	32.20	107,500
29 Jun 2021	31.88	31.88	31.62	31.62	31.62	231,100
28 Jun 2021	32.78	32.78	31.88	32.25	32.25	485,500
25 Jun 2021	32.88	33.06	32.74	32.99	32.99	518,300
24 Jun 2021	33.40	33.52	33.15	33.39	33.39	120,600
23 Jun 2021	33.41	33.56	33.11	33.17	33.17	89,300
22 Jun 2021	33.71	33.77	33.43	33.69	33.69	218,300
21 Jun 2021	33.29	33.75	33.21	33.68	33.68	142,000
18 Jun 2021	33.34	33.73	33.22	33.36	33.36	553,700
17 Jun 2021	34.21	34.37	33.84	34.08	34.08	131,900
16 Jun 2021	34.63	34.72	34.02	34.03	34.03	229,800
15 Jun 2021	34.15	34.45	34.02	34.33	34.33	103,700
14 Jun 2021	34.01	34.07	33.84	34.01	34.01	121,500
11 Jun 2021	34.23	34.26	33.89	34.03	34.03	146,100
10 Jun 2021	33.58	33.74	33.47	33.61	33.61	150,700
09 Jun 2021	33.90	33.90	33.61	33.68	33.68	79,200
08 Jun 2021	33.77	34.00	33.49	33.80	33.80	186,200
07 Jun 2021	33.86	34.05	33.82	33.96	33.96	142,700
04 Jun 2021	33.40	33.58	33.27	33.56	33.56	637,000
03 Jun 2021	33.38	33.42	33.23	33.25	33.25	190,800
02 Jun 2021	33.65	33.82	33.55	33.73	33.73	454,900
01 Jun 2021	33.06	33.41	33.00	33.26	33.26	263,200
28 May 2021	33.09	33.17	32.70	32.70	32.70	378,500
27 May 2021	32.46	32.84	32.30	32.52	32.52	738,400
26 May 2021	29.89	29.97	29.74	29.83	29.83	113,900
25 May 2021	29.97	30.01	29.66	29.80	29.80	323,700
24 May 2021	29.97	30.05	29.91	30.00	30.00	199,700
21 May 2021	29.56	29.85	29.52	29.81	29.81	87,900
20 May 2021	29.18	29.61	29.10	29.53	29.53	134,700
19 May 2021	28.55	29.19	28.55	29.07	29.07	126,300
18 May 2021	29.67	29.71	29.42	29.45	29.45	174,700
17 May 2021	29.67	29.69	29.26	29.43	29.43	304,900
14 May 2021	29.74	30.39	29.70	30.31	30.31	188,200
13 May 2021	28.99	29.26	28.82	29.13	29.13	434,800
12 May 2021	29.16	29.33	28.88	28.89	28.89	97,700
11 May 2021	28.84	29.22	28.83	29.19	29.19	353,100
10 May 2021	29.84	29.87	29.50	29.50	29.50	107,000
07 May 2021	29.37	29.89	29.31	29.87	29.87	86,700
06 May 2021	29.13	29.18	28.83	29.03	29.03	1,294,200
05 May 2021	29.16	29.24	28.75	28.76	28.76	658,700
04 May 2021	29.35	29.50	28.92	29.19	29.19	140,000
03 May 2021	30.25	30.29	29.95	30.10	30.10	126,900
30 Apr 2021	30.13	30.27	29.90	30.01	30.01	240,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,839.71-660.34(-2.17%)

HANG SENG24,221.54+122.40(+0.51%)

CRUDE OIL70.51+0.22(+0.31%)

GOLD FUTURES1,775.00+11.20(+0.63%)

DOW33,919.84-50.63(-0.15%)

BTC-GBP32,565.74-2,671.21(-7.58%)

Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Airbus SE (EADSY)

NIKKEI 225
29,839.71
-660.34(-2.17%)

HANG SENG
24,221.54
+122.40(+0.51%)

CRUDE OIL
70.51
+0.22(+0.31%)

GOLD FUTURES
1,775.00
+11.20(+0.63%)

DOW
33,919.84
-50.63(-0.15%)

BTC-GBP
32,565.74
-2,671.21(-7.58%)