Alliant Energy Corporation (LON:0HCT)
London · Delayed Price · Currency is GBP · Price in USD 65.52
+0.22 (0.33%)
Dec 15, 2025, 4:25 PM BST
Alliant Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 64.81 | 65.75 | 64.81 | 65.27 | 65.27 | -0.05% | 280 |
| Dec 12, 2025 | 64.81 | 65.37 | 64.81 | 65.30 | 65.30 | -0.13% | 43 |
| Dec 11, 2025 | 64.39 | 65.41 | 64.29 | 65.39 | 65.39 | 0.28% | 289 |
| Dec 10, 2025 | 65.20 | 65.48 | 64.89 | 65.21 | 65.21 | 0.11% | 181 |
| Dec 9, 2025 | 65.00 | 65.26 | 64.62 | 65.14 | 65.14 | -0.05% | 9 |
| Dec 8, 2025 | 66.14 | 66.14 | 64.93 | 65.17 | 65.17 | -0.47% | 47 |
| Dec 5, 2025 | 65.71 | 66.33 | 65.18 | 65.48 | 65.48 | -0.13% | 258 |
| Dec 4, 2025 | 66.10 | 66.46 | 65.56 | 65.56 | 65.56 | -0.72% | 1,549 |
| Dec 3, 2025 | 67.10 | 67.10 | 65.94 | 66.04 | 66.04 | -1.00% | 644 |
| Dec 2, 2025 | 67.02 | 68.99 | 66.71 | 66.71 | 66.71 | -1.88% | 882 |
| Dec 1, 2025 | 69.14 | 69.99 | 67.97 | 67.99 | 67.99 | -1.75% | 826 |
| Nov 28, 2025 | 69.45 | 69.59 | 69.17 | 69.20 | 69.20 | - | 752 |
| Nov 26, 2025 | 68.32 | 69.32 | 68.32 | 69.20 | 69.20 | 1.18% | 179 |
| Nov 25, 2025 | 67.38 | 68.85 | 67.38 | 68.39 | 68.39 | -0.01% | 516 |
| Nov 24, 2025 | 68.23 | 69.55 | 67.52 | 68.40 | 68.40 | 0.37% | 8,305 |
| Nov 21, 2025 | 66.71 | 68.21 | 65.38 | 68.15 | 68.15 | 0.91% | 2,262 |
| Nov 20, 2025 | 67.98 | 67.98 | 67.01 | 67.53 | 67.53 | -0.07% | 314 |
| Nov 19, 2025 | 67.80 | 68.36 | 67.41 | 67.58 | 67.58 | -1.51% | 182 |
| Nov 18, 2025 | 67.76 | 68.62 | 67.42 | 68.62 | 68.62 | 0.93% | 1,184 |
| Nov 17, 2025 | 68.32 | 68.32 | 67.28 | 67.99 | 67.99 | 0.81% | 111 |
| Nov 14, 2025 | 67.49 | 67.72 | 67.20 | 67.44 | 67.44 | -0.79% | 35 |
| Nov 13, 2025 | 68.99 | 68.99 | 67.45 | 67.98 | 67.98 | -0.45% | 391 |
| Nov 12, 2025 | 68.25 | 68.38 | 67.85 | 68.29 | 68.29 | 0.98% | 339 |
| Nov 11, 2025 | 67.40 | 67.77 | 67.17 | 67.63 | 67.63 | 1.32% | 30 |
| Nov 10, 2025 | 67.35 | 67.35 | 66.72 | 66.75 | 66.75 | -1.42% | 377 |
| Nov 7, 2025 | 65.78 | 67.71 | 65.78 | 67.71 | 67.71 | 0.94% | 525 |
| Nov 6, 2025 | 67.08 | 67.44 | 66.86 | 67.08 | 67.08 | 0.26% | 195 |
| Nov 5, 2025 | 66.75 | 66.94 | 66.40 | 66.91 | 66.91 | 0.31% | 609 |
| Nov 4, 2025 | 66.57 | 66.70 | 66.33 | 66.70 | 66.70 | 0.42% | 38 |
| Nov 3, 2025 | 66.87 | 66.87 | 65.96 | 66.42 | 66.42 | -0.38% | 848 |
| Oct 31, 2025 | 66.99 | 67.30 | 66.67 | 66.67 | 66.67 | -1.96% | 3,126 |
| Oct 30, 2025 | 68.10 | 68.42 | 67.76 | 68.01 | 67.50 | 0.52% | 5,776 |
| Oct 29, 2025 | 67.67 | 68.20 | 67.56 | 67.66 | 67.16 | -0.44% | 196 |
| Oct 28, 2025 | 68.80 | 68.80 | 67.72 | 67.96 | 67.45 | -0.83% | 781 |
| Oct 27, 2025 | 69.78 | 69.78 | 68.10 | 68.53 | 68.02 | -0.98% | 151 |
| Oct 24, 2025 | 69.13 | 69.66 | 69.13 | 69.21 | 68.69 | 0.42% | 2,657 |
| Oct 23, 2025 | 68.74 | 68.95 | 68.07 | 68.92 | 68.41 | 0.35% | 344 |
| Oct 22, 2025 | 68.54 | 68.68 | 68.07 | 68.68 | 68.17 | 0.73% | 56 |
| Oct 21, 2025 | 68.94 | 68.94 | 68.18 | 68.18 | 67.67 | -0.44% | 62 |
| Oct 20, 2025 | 68.39 | 68.56 | 68.19 | 68.48 | 67.97 | 0.80% | 271 |
| Oct 17, 2025 | 67.27 | 68.17 | 67.27 | 67.93 | 67.43 | -0.32% | 253 |
| Oct 16, 2025 | 68.99 | 69.02 | 68.15 | 68.15 | 67.64 | -0.22% | 311 |
| Oct 15, 2025 | 68.56 | 68.80 | 68.30 | 68.30 | 67.79 | 0.25% | 407 |
| Oct 14, 2025 | 67.83 | 68.33 | 67.81 | 68.13 | 67.62 | 0.32% | 9 |
| Oct 13, 2025 | 67.88 | 68.14 | 67.42 | 67.91 | 67.40 | -0.29% | 478 |
| Oct 10, 2025 | 67.12 | 68.18 | 67.12 | 68.11 | 67.60 | 0.84% | 184 |
| Oct 9, 2025 | 67.82 | 68.46 | 67.54 | 67.54 | 67.04 | 0.04% | 60 |
| Oct 8, 2025 | 68.32 | 68.32 | 67.38 | 67.51 | 67.01 | -1.17% | 3,152 |
| Oct 7, 2025 | 68.00 | 68.31 | 68.00 | 68.31 | 67.80 | 0.92% | 97 |
| Oct 6, 2025 | 66.72 | 67.69 | 66.72 | 67.69 | 67.18 | 0.94% | 58 |