Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Endesa Ord (0N9G) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Apr 2025 (Fri) 25.00 25.76 24.445 24.445 585,398
3rd Apr 2025 (Thu) 24.86 25.575 24.86 25.575 1,086,729
2nd Apr 2025 (Wed) 24.50 24.745 24.50 24.745 678,815
1st Apr 2025 (Tue) 24.40 24.51 24.40 24.51 34,064
31st Mar 2025 (Mon) 24.71 24.755 24.50 24.50 749,289
28th Mar 2025 (Fri) 24.20 24.505 24.20 24.505 30,095
27th Mar 2025 (Thu) 23.755 24.19 23.755 24.19 1,845,664
26th Mar 2025 (Wed) 23.46 23.545 23.46 23.545 24,685
25th Mar 2025 (Tue) 23.20 23.44 23.20 23.425 1,437,889
24th Mar 2025 (Mon) 23.28 23.435 23.28 23.435 143,529
21st Mar 2025 (Fri) 22.80 23.37 22.80 23.37 140,054
20th Mar 2025 (Thu) 22.78 22.815 22.78 22.815 115,513
19th Mar 2025 (Wed) 22.50 22.585 22.50 22.585 74,060
18th Mar 2025 (Tue) 22.44 22.44 22.42 22.425 877,240
17th Mar 2025 (Mon) 22.06 22.225 21.99 22.225 120,175
14th Mar 2025 (Fri) 21.99 21.99 21.945 21.945 57,705
13th Mar 2025 (Thu) 21.82 21.995 21.755 21.995 16,340
12th Mar 2025 (Wed) 21.44 21.845 21.44 21.60 30,371
11th Mar 2025 (Tue) 21.755 21.92 21.685 21.92 46,474
10th Mar 2025 (Mon) 21.50 21.63 21.41 21.63 22,086
7th Mar 2025 (Fri) 20.98 21.23 20.98 21.23 29,074
6th Mar 2025 (Thu) 21.07 21.085 20.855 21.06 62,532
5th Mar 2025 (Wed) 21.21 21.22 20.985 21.22 32,178
4th Mar 2025 (Tue) 21.40 21.595 21.35 21.595 46,968
3rd Mar 2025 (Mon) 21.63 21.63 21.29 21.29 406,815
28th Feb 2025 (Fri) 21.40 21.645 21.395 21.395 96,892
27th Feb 2025 (Thu) 22.05 22.05 21.45 21.45 98,010
26th Feb 2025 (Wed) 21.94 21.94 21.89 21.89 111,788
25th Feb 2025 (Tue) 21.65 21.86 21.625 21.86 148,320
24th Feb 2025 (Mon) 21.45 21.545 21.45 21.545 18,895
21st Feb 2025 (Fri) 21.59 21.59 21.47 21.47 30,563
20th Feb 2025 (Thu) 21.66 21.66 21.345 21.345 479,695
19th Feb 2025 (Wed) 21.27 21.455 21.27 21.455 47,095
18th Feb 2025 (Tue) 21.42 21.51 21.42 21.51 35,350
17th Feb 2025 (Mon) 21.55 21.555 21.545 21.555 68,138
14th Feb 2025 (Fri) 21.69 21.76 21.515 21.515 80,438
13th Feb 2025 (Thu) 21.52 21.87 21.43 21.87 201,882
12th Feb 2025 (Wed) 21.50 21.635 21.50 21.635 66,313
11th Feb 2025 (Tue) 21.92 21.92 21.53 21.53 27,172
10th Feb 2025 (Mon) 21.62 21.66 21.62 21.66 12,486
7th Feb 2025 (Fri) 21.60 21.915 21.60 21.67 2,822,588
6th Feb 2025 (Thu) 21.755 22.06 21.755 21.82 48,864
FTSE 100 Latest
Value8,054.98
Change-419.76