LSE - Delayed Quote USD

Eversource Energy (0IJ2.L)

52.55

-2.17

(-3.96%)

At close: April 9 at 7:10:41 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	53.55	55.52	52.31	55.18	55.18	1,511
Apr 8, 2025	56.47	56.99	54.72	54.72	54.72	382
Apr 7, 2025	57.24	57.24	55.08	56.15	56.15	1,590
Apr 4, 2025	62.41	62.41	59.06	59.06	59.06	707
Apr 3, 2025	62.64	63.28	62.09	62.80	62.80	255
Apr 2, 2025	62.25	62.81	61.88	62.31	62.31	491
Apr 1, 2025	62.27	62.27	61.47	62.02	62.02	144
Mar 31, 2025	61.70	62.20	61.39	61.39	61.39	136
Mar 28, 2025	60.96	61.70	60.55	61.46	61.46	1,281
Mar 27, 2025	60.00	60.72	60.00	60.42	60.42	458
Mar 26, 2025	59.36	60.02	59.07	59.97	59.97	1,212
Mar 25, 2025	60.15	60.92	59.14	59.14	59.14	145
Mar 24, 2025	60.70	61.46	60.65	61.02	61.02	358
Mar 21, 2025	61.10	61.67	60.69	60.83	60.83	26
Mar 20, 2025	61.45	62.17	61.15	61.49	61.49	857
Mar 19, 2025	62.01	62.30	61.31	61.54	61.54	336
Mar 18, 2025	61.55	61.77	61.06	61.72	61.72	302
Mar 17, 2025	61.55	62.40	61.47	61.49	61.49	287
Mar 14, 2025	60.16	61.02	59.70	60.87	60.87	283
Mar 13, 2025	59.55	60.35	59.50	59.99	59.99	337
Mar 12, 2025	59.58	60.35	59.25	59.69	59.69	329
Mar 11, 2025	60.81	61.71	60.53	61.08	61.08	219
Mar 10, 2025	60.30	62.82	60.30	62.40	62.40	523
Mar 7, 2025	58.97	61.15	58.82	61.08	61.08	1,313
Mar 6, 2025	58.61	58.90	57.97	57.97	57.97	760
Mar 5, 2025	59.47	60.08	58.89	58.97	58.97	297
Mar 4, 2025	0.75 Dividend
Mar 4, 2025	62.08	62.35	60.81	60.81	60.81	524
Mar 3, 2025	62.98	63.38	62.73	63.13	62.37	198
Feb 28, 2025	63.44	63.44	62.54	62.58	61.83	209
Feb 27, 2025	62.83	63.36	62.43	62.68	61.93	426
Feb 26, 2025	63.48	63.90	63.10	63.21	62.46	261
Feb 25, 2025	63.04	64.29	63.04	63.70	62.94	74
Feb 24, 2025	63.70	63.70	62.75	62.83	62.08	633
Feb 21, 2025	62.72	63.45	62.72	63.31	62.56	123
Feb 20, 2025	62.48	63.37	62.35	63.17	62.42	153
Feb 19, 2025	61.60	62.51	61.34	62.22	61.48	441
Feb 18, 2025	61.10	61.73	60.15	60.15	59.43	120
Feb 14, 2025	62.61	63.04	61.59	61.59	60.86	215
Feb 13, 2025	59.90	63.37	59.69	62.98	62.23	368
Feb 12, 2025	60.00	60.53	58.96	59.75	59.04	391
Feb 11, 2025	60.54	61.02	59.85	60.83	60.10	517
Feb 10, 2025	59.37	60.21	59.26	59.94	59.22	1,013
Feb 7, 2025	58.68	59.61	58.49	59.61	58.90	10,454
Feb 6, 2025	58.45	58.89	58.45	58.70	58.00	135
Feb 5, 2025	58.52	58.94	58.30	58.94	58.24	667
Feb 4, 2025	57.60	58.16	57.40	58.16	57.47	43
Feb 3, 2025	57.41	57.78	56.86	57.78	57.09	300
Jan 31, 2025	57.34	58.11	57.10	57.41	56.73	1,531
Jan 30, 2025	57.87	58.05	57.51	57.58	56.89	1,447
Jan 29, 2025	57.87	58.06	57.36	57.42	56.74	1,211
Jan 28, 2025	59.20	59.51	57.79	58.04	57.35	2,702
Jan 27, 2025	56.96	58.02	56.87	57.88	57.19	6,423
Jan 24, 2025	56.33	56.40	55.89	56.24	55.57	1,542
Jan 23, 2025	56.81	56.81	55.87	56.76	56.08	1,117
Jan 22, 2025	57.68	57.88	56.28	56.31	55.64	1,880
Jan 21, 2025	58.45	58.55	57.97	58.30	57.60	6,075
Jan 17, 2025	57.70	58.47	57.61	57.93	57.24	1,724
Jan 16, 2025	56.45	57.73	56.45	57.69	57.00	1,276
Jan 15, 2025	57.09	57.37	56.50	56.67	55.99	821
Jan 14, 2025	55.98	56.20	55.80	55.94	55.27	548
Jan 13, 2025	55.45	55.92	54.93	55.48	54.82	1,096
Jan 10, 2025	56.19	56.72	55.94	56.37	55.70	4,009
Jan 8, 2025	55.75	56.34	55.41	55.91	55.25	2,218
Jan 7, 2025	56.94	57.12	56.29	56.36	55.69	2,593
Jan 6, 2025	56.86	57.46	55.97	56.72	56.04	1,036
Jan 3, 2025	57.29	57.76	57.22	57.63	56.95	1,875
Jan 2, 2025	58.05	58.05	57.52	57.57	56.88	2,932
Dec 31, 2024	57.28	57.83	57.28	57.45	56.76	11
Dec 30, 2024	57.32	57.32	56.90	56.90	56.23	463
Dec 27, 2024	56.99	57.76	56.69	57.36	56.68	586
Dec 24, 2024	57.14	57.29	56.95	57.18	56.50	181
Dec 23, 2024	56.51	56.88	56.31	56.78	56.10	612
Dec 20, 2024	55.87	56.95	55.70	56.95	56.27	252
Dec 19, 2024	56.37	56.67	55.91	56.67	55.99	2,154
Dec 18, 2024	0.72 Dividend
Dec 18, 2024	57.62	58.00	56.95	57.03	56.35	2,450
Dec 17, 2024	59.80	59.80	57.59	58.74	57.33	798
Dec 16, 2024	59.61	59.71	58.60	58.60	57.20	108
Dec 13, 2024	59.50	60.09	59.22	59.93	58.49	631
Dec 12, 2024	59.96	60.20	59.61	59.61	58.18	1,190
Dec 11, 2024	60.74	60.84	59.92	59.92	58.49	3,963
Dec 10, 2024	60.31	60.38	59.06	60.26	58.82	1,004
Dec 9, 2024	60.17	60.92	59.85	60.91	59.45	191
Dec 6, 2024	61.54	61.88	59.84	59.90	58.47	516
Dec 5, 2024	61.83	62.23	61.44	61.76	60.28	1,463
Dec 4, 2024	61.42	62.63	61.25	62.37	60.88	1,016
Dec 3, 2024	63.23	63.42	61.63	62.06	60.57	2,239
Dec 2, 2024	64.05	64.35	63.54	63.70	62.17	15,309
Nov 29, 2024	64.58	64.70	64.09	64.49	62.95	2,358
Nov 27, 2024	63.52	65.18	63.52	64.85	63.30	620
Nov 26, 2024	63.21	63.77	62.90	63.28	61.76	1,241
Nov 25, 2024	63.88	64.06	63.54	63.57	62.05	1,640
Nov 22, 2024	63.00	63.55	62.76	63.55	62.03	1,431
Nov 21, 2024	61.62	62.44	61.43	62.34	60.85	223,807
Nov 20, 2024	61.51	61.67	61.21	61.37	59.90	2,497
Nov 19, 2024	62.02	62.05	61.18	61.66	60.18	1,824
Nov 18, 2024	61.75	62.21	61.47	62.13	60.64	2,143
Nov 15, 2024	61.86	62.03	61.17	61.86	60.38	3,729
Nov 14, 2024	60.72	61.77	60.55	61.77	60.29	985
Nov 13, 2024	61.03	61.14	60.19	60.35	58.90	1,266
Nov 12, 2024	60.72	61.16	60.27	60.47	59.02	2,230
Nov 11, 2024	61.34	61.43	60.85	60.98	59.52	1,520
Nov 8, 2024	61.02	61.55	60.94	61.33	59.86	1,851
Nov 7, 2024	60.98	61.69	60.92	60.92	59.46	1,592
Nov 6, 2024	61.35	61.37	59.95	61.30	59.83	4,907
Nov 5, 2024	63.14	63.49	61.08	61.56	60.09	5,918
Nov 4, 2024	63.41	64.05	63.13	63.24	61.73	812
Nov 1, 2024	65.40	66.16	63.74	63.89	62.36	1,738
Oct 31, 2024	65.74	66.55	65.44	66.49	64.90	2,813
Oct 30, 2024	64.82	65.44	64.80	65.44	63.87	1,571
Oct 29, 2024	65.39	66.42	64.50	64.73	63.18	601
Oct 28, 2024	66.31	66.62	66.00	66.55	64.96	240
Oct 25, 2024	66.61	67.04	65.97	65.97	64.39	1,506
Oct 24, 2024	67.23	67.35	66.57	66.63	65.03	383
Oct 23, 2024	66.58	66.70	66.08	66.63	65.03	870
Oct 22, 2024	65.71	66.14	65.32	66.00	64.42	1,522
Oct 21, 2024	66.38	66.48	65.90	66.15	64.57	588
Oct 18, 2024	65.32	66.50	64.78	66.06	64.48	2,961
Oct 17, 2024	65.99	65.99	65.09	65.17	63.61	312
Oct 16, 2024	65.40	65.92	65.40	65.70	64.13	223,573
Oct 15, 2024	64.26	65.61	64.26	65.61	64.04	20,532
Oct 14, 2024	63.80	64.10	63.45	63.93	62.40	101
Oct 11, 2024	64.14	64.14	63.45	63.77	62.24	635
Oct 10, 2024	63.80	64.42	63.21	63.65	62.13	1,122
Oct 9, 2024	63.98	64.50	63.20	63.38	61.86	1,200
Oct 8, 2024	64.15	64.43	63.90	63.96	62.43	50
Oct 7, 2024	64.92	65.15	64.20	64.28	62.74	663
Oct 4, 2024	65.17	65.56	64.75	65.33	63.77	899
Oct 3, 2024	66.83	67.04	65.59	65.59	64.02	753
Oct 2, 2024	67.15	67.80	66.22	66.22	64.64	1,833
Oct 1, 2024	67.51	68.00	66.85	67.78	66.16	1,750
Sep 30, 2024	68.21	68.21	67.51	68.02	66.39	1,961
Sep 27, 2024	66.38	67.42	66.09	67.37	65.76	760
Sep 26, 2024	65.98	66.98	65.93	66.24	64.65	53,838
Sep 25, 2024	67.05	67.09	66.06	66.26	64.67	583
Sep 24, 2024	66.31	67.37	65.95	66.52	64.93	766
Sep 23, 2024	0.72 Dividend
Sep 23, 2024	66.93	66.93	66.48	66.54	64.95	809
Sep 20, 2024	67.18	67.44	66.71	67.35	65.04	585
Sep 19, 2024	67.06	67.40	66.50	67.06	64.76	792
Sep 18, 2024	67.78	68.14	67.68	67.73	65.41	860
Sep 17, 2024	68.97	68.97	68.12	68.41	66.06	1,080
Sep 16, 2024	68.30	68.71	68.08	68.51	66.16	671
Sep 13, 2024	67.62	67.77	67.35	67.74	65.42	455
Sep 12, 2024	67.66	68.39	67.20	67.54	65.22	1,028
Sep 11, 2024	67.50	67.62	66.96	67.40	65.09	1,878
Sep 10, 2024	68.30	68.63	67.95	67.95	65.62	117
Sep 9, 2024	67.74	68.07	67.40	67.86	65.53	1,321
Sep 6, 2024	68.22	68.46	67.56	67.60	65.28	548
Sep 5, 2024	68.17	68.86	68.09	68.28	65.94	29,697
Sep 4, 2024	68.15	68.65	67.63	67.95	65.62	1,127
Sep 3, 2024	67.44	68.09	67.27	67.94	65.61	2,261
Aug 30, 2024	67.00	67.33	66.35	66.89	64.60	397
Aug 29, 2024	66.85	67.33	66.08	66.52	64.24	1,151
Aug 28, 2024	66.77	67.30	66.40	66.85	64.56	1,208
Aug 27, 2024	67.10	67.12	66.33	66.59	64.31	1,225
Aug 23, 2024	67.14	67.49	66.61	66.61	64.32	235,765
Aug 22, 2024	67.11	67.21	66.48	66.92	64.62	609
Aug 21, 2024	65.95	66.67	65.95	66.51	64.23	595
Aug 20, 2024	65.85	66.05	65.77	65.87	63.61	1,118
Aug 19, 2024	64.86	65.98	64.86	65.48	63.23	50,189
Aug 16, 2024	65.00	65.37	64.84	65.10	62.87	2,616
Aug 15, 2024	65.66	65.80	64.73	64.94	62.71	1,538
Aug 14, 2024	65.20	66.40	65.20	66.40	64.12	3,150
Aug 13, 2024	65.27	65.50	64.82	65.46	63.21	413
Aug 12, 2024	64.78	65.52	64.44	64.72	62.50	518
Aug 9, 2024	64.81	65.14	63.78	64.86	62.63	363
Aug 8, 2024	64.83	65.32	64.55	64.95	62.72	345
Aug 7, 2024	65.45	66.25	65.45	65.56	63.31	981
Aug 6, 2024	64.34	66.36	64.34	65.54	63.29	260
Aug 5, 2024	67.26	67.71	65.30	65.30	63.06	2,475
Aug 2, 2024	67.09	68.77	65.80	66.45	64.17	6,748
Aug 1, 2024	65.72	66.01	64.24	65.71	63.46	1,304
Jul 31, 2024	65.95	65.95	64.84	64.95	62.72	846
Jul 30, 2024	64.64	66.03	64.59	65.97	63.71	690
Jul 29, 2024	64.66	64.99	64.25	64.95	62.72	2,188
Jul 26, 2024	63.67	64.34	63.47	64.19	61.99	963
Jul 25, 2024	63.05	64.73	62.95	63.67	61.49	4,383
Jul 24, 2024	61.73	62.38	61.69	62.38	60.24	381
Jul 23, 2024	61.76	61.76	61.17	61.25	59.15	426
Jul 22, 2024	61.38	62.03	61.25	61.87	59.75	347
Jul 19, 2024	61.10	61.58	60.63	60.87	58.78	1,044
Jul 18, 2024	61.37	62.34	61.05	61.81	59.69	154
Jul 17, 2024	59.92	61.50	59.60	61.45	59.35	1,320
Jul 16, 2024	59.32	59.69	59.21	59.62	57.57	1,017
Jul 15, 2024	60.20	60.20	59.13	59.58	57.54	870
Jul 12, 2024	59.70	60.31	59.29	60.29	58.23	698
Jul 11, 2024	58.71	59.63	58.45	59.46	57.42	366
Jul 10, 2024	58.02	58.21	57.33	57.93	55.94	1,876
Jul 9, 2024	57.21	57.91	56.91	57.80	55.82	826
Jul 8, 2024	57.19	57.40	57.01	57.37	55.40	109
Jul 5, 2024	57.62	57.79	57.09	57.31	55.34	3,279
Jul 3, 2024	57.19	57.79	56.61	57.31	55.34	223
Jul 2, 2024	56.71	57.24	56.42	56.44	54.50	222
Jul 1, 2024	57.08	57.74	56.53	56.76	54.82	128
Jun 28, 2024	57.33	57.50	56.45	56.45	54.51	17,483
Jun 27, 2024	57.26	57.61	56.76	57.17	55.21	933
Jun 26, 2024	57.47	57.47	56.40	56.78	54.83	1,977
Jun 25, 2024	58.14	58.14	57.10	57.15	55.19	23
Jun 24, 2024	57.51	58.08	57.15	58.06	56.07	44
Jun 21, 2024	58.04	58.50	57.29	57.32	55.35	987
Jun 20, 2024	57.79	58.36	57.50	57.78	55.80	1,932
Jun 18, 2024	57.82	58.09	57.70	58.04	56.05	3,166
Jun 17, 2024	58.02	58.02	57.77	57.89	55.90	768
Jun 14, 2024	58.40	58.91	58.39	58.81	56.79	769
Jun 13, 2024	58.66	58.66	57.88	58.45	56.44	838
Jun 12, 2024	59.09	59.49	58.42	59.21	57.18	20,492
Jun 11, 2024	58.67	59.21	58.28	59.07	57.04	943
Jun 10, 2024	58.71	59.29	57.95	59.16	57.13	3,466
Jun 7, 2024	58.89	59.02	58.52	58.88	56.86	2,313
Jun 6, 2024	59.45	60.23	58.93	58.93	56.91	2,448
Jun 5, 2024	60.32	60.75	59.65	59.65	57.60	521
Jun 4, 2024	59.68	60.80	59.48	60.60	58.52	121,624
Jun 3, 2024	59.30	59.59	59.06	59.57	57.53	1,859
May 31, 2024	58.44	58.68	57.52	58.64	56.63	1,116
May 30, 2024	57.24	57.24	56.78	56.91	54.96	153
May 29, 2024	56.23	56.59	56.07	56.26	54.33	1,392
May 28, 2024	57.77	58.39	57.56	57.63	55.66	823
May 24, 2024	57.61	58.28	57.47	57.56	55.59	701
May 23, 2024	59.21	59.33	57.93	57.94	55.95	907
May 22, 2024	60.63	61.03	60.40	60.48	58.40	774
May 21, 2024	60.99	61.32	60.76	61.04	58.95	1,293
May 20, 2024	60.80	61.24	60.66	60.82	58.73	606
May 17, 2024	61.58	61.58	60.74	60.97	58.88	267
May 16, 2024	60.53	61.34	60.22	61.33	59.23	431
May 15, 2024	0.72 Dividend
May 15, 2024	60.85	60.95	60.43	60.65	58.57	1,920
May 14, 2024	61.68	61.90	60.98	60.98	58.20	500
May 13, 2024	62.40	62.40	60.78	61.29	58.49	835
May 10, 2024	61.79	62.24	61.46	61.91	59.08	354
May 9, 2024	61.24	61.85	60.66	61.65	58.84	368
May 8, 2024	61.57	61.57	60.59	61.10	58.32	547
May 7, 2024	58.90	61.21	58.90	60.64	57.87	742
May 3, 2024	60.73	62.60	59.79	59.79	57.06	420
May 2, 2024	63.00	63.00	60.60	60.68	57.91	2,027
May 1, 2024	60.83	61.82	60.48	61.82	59.00	1,546
Apr 30, 2024	59.75	60.70	59.15	60.70	57.93	1,533
Apr 29, 2024	59.72	60.62	59.70	60.51	57.75	198
Apr 26, 2024	60.60	60.65	59.90	59.90	57.17	675
Apr 25, 2024	60.36	61.23	59.89	60.52	57.76	662
Apr 24, 2024	59.86	60.72	59.69	60.66	57.89	193
Apr 23, 2024	59.78	60.96	59.78	60.50	57.74	892
Apr 22, 2024	59.53	60.78	59.52	60.78	58.01	257
Apr 19, 2024	59.56	59.74	58.51	59.69	56.97	694
Apr 18, 2024	58.51	59.22	58.12	58.62	55.95	802
Apr 17, 2024	57.64	58.24	57.15	58.24	55.58	1,248
Apr 16, 2024	57.90	57.90	56.70	57.43	54.81	1,251
Apr 15, 2024	58.99	59.04	58.08	58.63	55.95	3,169
Apr 12, 2024	59.32	59.56	58.61	58.61	55.94	1,503
Apr 11, 2024	59.66	59.66	58.60	59.10	56.40	509
Apr 10, 2024	59.13	59.42	58.31	58.94	56.25	2,919
Apr 9, 2024	59.59	60.41	59.51	59.93	57.20	2,276

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Eversource Energy (0IJ2.L)