Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Edison International (0IFJ.L)

Compare
51.83
-1.51
(-2.83%)
At close: April 9 at 7:10:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202551.7555.2950.9354.9254.921,377
Apr 8, 202554.2954.8453.2253.3453.34403
Apr 7, 2025 0.83 Dividend
Apr 7, 202552.1053.7151.3053.7153.71477
Apr 4, 202558.3058.4054.6954.6953.871,372
Apr 3, 202559.0060.4958.5458.6757.781,169
Apr 2, 202558.7460.2058.3959.8358.92404
Apr 1, 202558.9259.0458.5158.7457.8514,272
Mar 31, 202558.1859.2758.1858.8257.9329,002
Mar 28, 202558.1758.1757.2058.1157.23307
Mar 27, 202557.7558.1257.2057.4856.61252
Mar 26, 202557.4757.7957.0457.5056.63597
Mar 25, 202558.4658.5956.7857.2656.39559
Mar 24, 202558.2259.0957.8258.6057.71349
Mar 21, 202558.5858.9758.0358.5957.70539
Mar 20, 202558.4258.9458.0958.7257.831,303
Mar 19, 202558.7158.8657.9058.2957.41684
Mar 18, 202558.8259.5258.4258.5157.62745
Mar 17, 202557.1959.8057.1159.2458.341,282
Mar 14, 202556.0156.9155.9456.8255.96751
Mar 13, 202555.4856.3155.3655.5954.75443
Mar 12, 202556.3856.6854.8555.8855.03434
Mar 11, 202556.9956.9955.2356.0855.23800
Mar 10, 202557.2357.8856.2856.2855.431,318
Mar 7, 202555.5056.6855.0156.6555.79822
Mar 6, 202554.7054.8853.8254.1553.34957
Mar 5, 202555.0355.4853.9255.0354.201,065
Mar 4, 202555.5655.9754.6354.6453.81482
Mar 3, 202554.5756.2154.5055.5854.743,285
Feb 28, 202551.3455.2851.3054.3553.528,397
Feb 27, 202555.1055.1050.8951.3050.52850
Feb 26, 202552.3252.6551.8752.0851.291,862
Feb 25, 202552.4252.6251.2551.7851.00607
Feb 24, 202552.3952.5051.4751.7250.94916
Feb 21, 202552.0052.2251.3651.3950.61965
Feb 20, 202552.3852.6751.5851.9051.125,410
Feb 19, 202551.4952.4551.2052.2951.50166,953
Feb 18, 202550.7151.4049.9450.7149.94288
Feb 14, 202551.8152.0851.0951.0950.32956
Feb 13, 202553.1053.1051.3751.5650.781,310
Feb 12, 202550.0751.7450.0751.7450.961,693
Feb 11, 202550.4550.6449.5050.2049.441,174
Feb 10, 202549.9450.4849.0850.1349.371,624
Feb 7, 202551.3051.5049.9650.0049.242,383
Feb 6, 202552.4553.1051.1551.7851.001,032
Feb 5, 202552.6052.7751.7052.7751.972,209
Feb 4, 202552.3752.8351.7851.9751.18973
Feb 3, 202553.9053.9051.7052.0251.231,118
Jan 31, 202554.4155.3353.4654.2253.392,281
Jan 30, 202556.0056.4554.0854.1753.352,660
Jan 29, 202556.2956.3455.6555.8254.981,265
Jan 28, 202557.8458.2155.6255.9655.115,107
Jan 27, 202558.8558.8556.4057.5756.705,649
Jan 24, 202557.4958.6857.3758.0857.20974
Jan 23, 202558.0059.2657.9758.3557.47821
Jan 22, 202561.2361.7259.4759.8458.941,402
Jan 21, 202563.8663.8661.3861.7460.801,382
Jan 17, 202561.6163.9061.0763.1962.233,238
Jan 16, 202561.7062.4059.7762.1261.18354,841
Jan 15, 202559.3963.7559.3961.6760.7417,685
Jan 14, 202557.3158.9756.6458.2457.364,648
Jan 13, 202563.0064.4155.3457.3656.4911,439
Jan 10, 202568.7470.8564.1765.5664.575,831
Jan 8, 202575.7575.7567.1667.1666.157,187
Jan 7, 2025 0.83 Dividend
Jan 7, 202578.1978.3377.6378.0876.902,905
Jan 6, 202579.6779.9178.4978.9276.911,214
Jan 3, 202580.2880.8079.9879.9877.941,567
Jan 2, 202579.9381.0279.8279.9677.923,582
Dec 31, 202479.5980.0779.4779.4777.45246
Dec 30, 202479.0179.4778.7879.1977.18285
Dec 27, 202479.4580.2379.4579.9177.88346
Dec 24, 202479.9080.1579.7279.7277.693
Dec 23, 202478.8679.4378.5879.4377.41158
Dec 20, 202478.2079.0777.7279.0777.06214
Dec 19, 202477.7579.1476.9978.4976.4923,659
Dec 18, 202479.9880.1679.4479.6177.581,983
Dec 17, 202480.9081.2080.3980.3978.351,858
Dec 16, 202482.1782.3081.8581.8579.7757
Dec 13, 202482.0282.3781.6082.1880.09802
Dec 12, 202481.8681.9681.6081.8579.76435
Dec 11, 202482.7882.7881.7081.8479.765,621
Dec 10, 202482.4782.9581.3482.9580.83871
Dec 9, 202483.8083.9483.4983.6681.53364
Dec 6, 202484.9285.3083.3283.6081.4784,904
Dec 5, 202484.8185.6784.4585.6783.491,378
Dec 4, 202484.4385.2084.2284.2982.15741
Dec 3, 202486.0886.0885.3385.6183.431,444
Dec 2, 202487.0687.9685.4586.0783.881,460
Nov 29, 202488.3388.6987.7587.7585.525,519
Nov 27, 202487.9788.6487.8988.6486.3915,296
Nov 26, 202487.8287.9787.3387.4085.1816,506
Nov 25, 202487.0487.3686.3886.3884.181,629
Nov 22, 202487.7087.9487.0087.0084.791,438
Nov 21, 202486.1086.6185.8986.5784.3763,744
Nov 20, 202486.0086.0785.6186.0783.881,725
Nov 19, 202483.9385.2583.8785.2583.082,063
Nov 18, 202483.3484.2183.0284.2182.067,213
Nov 15, 202482.8183.5582.1983.3281.193,483
Nov 14, 202482.1882.7882.0182.2380.1313,951
Nov 13, 202483.1883.1981.8481.8479.7683,245
Nov 12, 202483.6483.8083.1383.1381.012,485
Nov 11, 202483.3183.9682.9983.6481.512,531
Nov 8, 202481.5783.2981.5783.2981.173,880
Nov 7, 202480.7182.0580.7181.6279.541,271
Nov 6, 202482.4082.4281.0981.7279.643,987
Nov 5, 202480.6281.0880.6081.0078.94781
Nov 4, 202480.9680.9680.2880.4878.43610
Nov 1, 202482.6282.7581.1581.1579.08987
Oct 31, 202483.3983.5382.8783.0480.922,980
Oct 30, 202482.0384.3081.8383.5281.392,840
Oct 29, 202483.6083.8182.6382.8980.78632
Oct 28, 202484.5584.6984.4784.5382.38444
Oct 25, 202486.3286.3284.0084.0081.87440
Oct 24, 202485.9286.3785.5085.5083.33193
Oct 23, 202485.5686.2785.5685.8983.701,536
Oct 22, 202483.9485.7383.9485.7383.55535
Oct 21, 202485.4385.5884.4084.4882.3344,901
Oct 18, 202484.4685.2984.3985.1382.96900
Oct 17, 202486.0986.1285.1385.4983.311,137
Oct 16, 202485.4185.6085.3885.6083.42391
Oct 15, 202484.9685.5384.9685.4483.27502
Oct 14, 202483.9684.6083.1184.4682.3172
Oct 11, 202483.2383.7583.2383.5981.46406
Oct 10, 202484.2684.7783.4183.4181.29918
Oct 9, 202484.5285.1084.5284.7282.561,298
Oct 8, 202485.0585.0584.8884.9582.79-
Oct 7, 2024 0.78 Dividend
Oct 7, 202485.5185.5184.8284.8682.7013
Oct 4, 202485.9986.2185.7186.2083.251,004
Oct 3, 202487.8987.8986.3586.3583.391,343
Oct 2, 202487.6988.0587.0187.4784.47537
Oct 1, 202487.1087.9686.9087.3484.35825
Sep 30, 202486.7286.9286.0886.8483.861,374
Sep 27, 202486.5586.8686.4386.8683.881,355
Sep 26, 202485.4386.5785.4386.3483.38774
Sep 25, 202486.4086.4085.3685.9382.98530
Sep 24, 202485.5086.8185.5086.0583.101,105
Sep 23, 202485.9185.9985.7985.7982.847
Sep 20, 202484.0785.2583.9385.2582.32377
Sep 19, 202484.8885.0884.6984.8681.96435
Sep 18, 202486.0286.1185.4285.7782.83762
Sep 17, 202486.2786.2785.9986.2183.261,065
Sep 16, 202486.4086.4386.0086.3483.381,239
Sep 13, 202484.5785.3684.5785.3282.40637
Sep 12, 202484.2784.7184.1984.5981.69116
Sep 11, 202484.6684.6683.2183.7180.851,808
Sep 10, 202486.3886.9384.7885.0482.13479
Sep 9, 202486.3586.5885.6985.9783.02760
Sep 6, 202488.0188.0186.7786.8983.91919
Sep 5, 202487.7288.3187.2987.2984.3014,637
Sep 4, 202488.5588.7287.8787.8784.86480
Sep 3, 202487.1987.8086.5287.8084.791,035
Aug 30, 202486.5086.8885.6785.6782.7321,928
Aug 29, 202485.9386.8285.9386.5783.60891
Aug 28, 202484.8685.1484.8385.1382.21227
Aug 27, 202484.8685.3984.4684.7081.80975
Aug 23, 202484.7584.9784.4184.7581.85384
Aug 22, 202484.2384.4684.0984.0981.2117
Aug 21, 202483.5584.4183.5584.2481.355,542
Aug 20, 202483.7184.1183.4583.4880.62203
Aug 19, 202483.2583.9183.2583.7980.92908
Aug 16, 202483.6883.6883.0083.1980.343,029
Aug 15, 202482.0283.2382.0283.1280.271,056
Aug 14, 202482.9983.5982.4083.4080.547,250
Aug 13, 202482.8582.8582.3982.7179.88211
Aug 12, 202481.8882.2681.5981.5978.79477
Aug 9, 202480.5783.2180.5681.6578.85294
Aug 8, 202481.0082.3381.0082.3379.51990
Aug 7, 202482.1882.5981.7982.1379.312,065
Aug 6, 202480.5582.1580.5582.1579.33152,321
Aug 5, 202481.5282.0079.9580.9678.191,981
Aug 2, 202482.5882.9280.8081.4478.6528,283
Aug 1, 202480.9081.4880.2281.4878.691,194
Jul 31, 202480.0080.5079.2080.3777.62655
Jul 30, 202478.2578.9478.2378.8276.12361
Jul 29, 202478.9378.9377.9778.2975.611,686
Jul 26, 202476.9979.2976.8778.7576.051,240
Jul 25, 202476.7677.5476.4376.5573.934,787
Jul 24, 202475.7376.4375.5876.4373.81281
Jul 23, 202475.0475.2074.9175.1872.6028,635
Jul 22, 202474.9475.2474.9475.2472.66205
Jul 19, 202475.0975.4774.6374.8972.32878
Jul 18, 202475.2576.3875.2576.0873.4766
Jul 17, 202474.7975.6274.3675.6273.03980
Jul 16, 202473.6073.8473.5573.5771.051,708
Jul 15, 202474.2574.2573.5473.5471.024
Jul 12, 202474.5675.3274.4575.2872.691,271
Jul 11, 202472.7674.2672.7674.2371.69351
Jul 10, 202471.7772.0071.6372.0069.53403
Jul 9, 202471.5571.8271.3871.5669.10975
Jul 8, 2024 0.78 Dividend
Jul 8, 202471.4372.0271.3671.4969.041,221
Jul 5, 202471.9772.5171.8972.4069.172,479
Jul 3, 202472.4872.4872.1072.1068.88639
Jul 2, 202471.3471.8671.2471.6968.49847
Jul 1, 202472.4072.4071.1071.2968.11290
Jun 28, 202472.3372.3771.2471.4768.2845,638
Jun 27, 202471.8672.0071.6671.9768.75875
Jun 26, 202471.2771.6971.1071.6968.482,805
Jun 25, 202472.7072.7071.7671.7668.55932
Jun 24, 202471.8572.6571.6772.6469.3920
Jun 21, 202472.5372.5371.7471.7468.53993
Jun 20, 202471.6371.9571.4471.5268.321,059
Jun 18, 202471.5071.7271.2371.7168.512,905
Jun 17, 202472.5872.5971.9372.3369.10921
Jun 14, 202473.0673.0673.0573.0569.7911
Jun 13, 202473.6473.7672.7973.1669.891,832
Jun 12, 202474.0474.0473.3573.7170.421,020
Jun 11, 202473.0473.8172.9173.5270.241,280
Jun 10, 202474.1574.6673.9773.9770.6710,110
Jun 7, 202473.9174.5573.9074.2470.921,653
Jun 6, 202475.4175.7874.6774.6771.331,597
Jun 5, 202476.4976.4975.4275.5972.21258
Jun 4, 202476.2876.2875.6475.9472.5446,040
Jun 3, 202476.5576.7876.0976.0972.69497
May 31, 202474.9775.5974.9775.5972.21127
May 30, 202473.8474.0973.8074.0970.78257
May 29, 202473.7073.8773.2773.3270.05402
May 28, 202474.6675.0174.5374.6971.35844
May 24, 202474.4974.8274.4974.5071.17132
May 23, 202475.1875.2674.3374.6971.35747
May 22, 202476.3676.8275.7075.7272.34499
May 21, 202476.2176.5976.0876.2972.88820
May 20, 202476.4076.4876.2476.2872.87513
May 17, 202476.1676.3075.3876.2772.87286
May 16, 202475.7076.3375.7076.2672.85209
May 15, 202475.6575.9175.3575.3571.981,341
May 14, 202475.0175.0174.7174.7571.4112
May 13, 202474.9575.1174.4174.4871.15876
May 10, 202474.9875.0574.1275.0571.70493
May 9, 202473.9574.2973.7274.1870.87846
May 8, 202473.5373.9273.2373.8470.5426
May 7, 202473.3773.6073.1373.4270.1438
May 3, 202472.2672.7972.1072.1068.88141
May 2, 202471.4371.9371.1671.6768.47629
May 1, 202470.5671.0869.3871.0867.90924
Apr 30, 202470.9571.6170.9371.6168.41492
Apr 29, 202470.4771.2770.4771.0167.8447
Apr 26, 202471.4071.4370.5770.5767.42685
Apr 24, 202470.0670.3870.0670.3867.238
Apr 23, 202470.3371.4070.2571.4068.212
Apr 22, 202470.2471.1769.7471.1767.9948,597
Apr 19, 202468.2869.5768.2869.5766.46565
Apr 18, 202467.8867.9967.7967.9964.95211
Apr 17, 202467.3767.5667.0967.0964.091,714
Apr 16, 202467.0867.1966.7366.9063.91447
Apr 15, 202468.9769.2267.7567.7564.723,454
Apr 12, 202468.8469.3068.8468.8665.79921
Apr 11, 202469.0969.2568.5969.2566.15362
Apr 10, 202469.3469.3468.6268.9665.8819,106
Apr 9, 202471.3571.3570.6870.7367.5780,281