Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 61.17
+0.55 (0.91%)
Mar 25, 2026, 5:12 PM GMT
LON:0IC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 60.20 | 61.22 | 60.20 | 61.17 | 61.17 | 0.91% | 936 |
| Mar 24, 2026 | 60.70 | 61.69 | 59.01 | 60.62 | 60.62 | 1.27% | 2,082 |
| Mar 23, 2026 | 59.18 | 60.66 | 58.11 | 59.86 | 59.86 | 0.65% | 6,780 |
| Mar 20, 2026 | 61.02 | 63.09 | 59.47 | 59.47 | 59.47 | -3.37% | 3,489 |
| Mar 19, 2026 | 64.01 | 64.01 | 60.16 | 61.55 | 61.55 | -1.57% | 10,193 |
| Mar 18, 2026 | 64.00 | 64.10 | 62.20 | 62.53 | 62.53 | -1.36% | 1,459 |
| Mar 17, 2026 | 63.94 | 64.40 | 62.50 | 63.39 | 63.39 | 0.03% | 1,106 |
| Mar 16, 2026 | 62.50 | 64.14 | 62.50 | 63.37 | 63.37 | - | 983 |
| Mar 13, 2026 | 62.90 | 64.26 | 62.69 | 63.37 | 63.37 | 0.28% | 834 |
| Mar 12, 2026 | 62.23 | 63.70 | 61.00 | 63.19 | 63.19 | 1.67% | 5,393 |
| Mar 11, 2026 | 62.96 | 63.10 | 62.12 | 62.15 | 62.15 | -1.08% | 1,102 |
| Mar 10, 2026 | 62.90 | 63.74 | 62.18 | 62.83 | 62.83 | -0.02% | 2,417 |
| Mar 9, 2026 | 63.24 | 63.50 | 61.50 | 62.84 | 62.84 | -0.45% | 2,624 |
| Mar 6, 2026 | 62.57 | 63.37 | 62.02 | 63.12 | 63.12 | 0.38% | 1,314 |
| Mar 5, 2026 | 62.92 | 63.29 | 62.01 | 62.88 | 62.88 | 0.35% | 2,447 |
| Mar 4, 2026 | 62.30 | 63.50 | 61.75 | 62.66 | 62.66 | 0.51% | 1,354 |
| Mar 3, 2026 | 62.03 | 63.43 | 60.81 | 62.34 | 62.34 | -1.02% | 5,610 |
| Mar 2, 2026 | 63.00 | 63.45 | 62.00 | 62.98 | 62.98 | -0.32% | 2,047 |
| Feb 27, 2026 | 63.30 | 63.59 | 62.30 | 63.18 | 63.18 | -0.07% | 1,851 |
| Feb 26, 2026 | 63.60 | 64.52 | 63.20 | 63.23 | 62.56 | -0.34% | 10,646 |
| Feb 25, 2026 | 64.14 | 64.64 | 62.66 | 63.44 | 62.77 | 0.11% | 1,071 |
| Feb 24, 2026 | 64.74 | 64.90 | 63.08 | 63.37 | 62.70 | -1.12% | 2,186 |
| Feb 23, 2026 | 66.28 | 67.16 | 63.98 | 64.09 | 63.42 | -3.01% | 4,798 |
| Feb 20, 2026 | 65.06 | 66.11 | 65.06 | 66.08 | 65.39 | 1.40% | 630 |
| Feb 19, 2026 | 64.70 | 65.49 | 64.14 | 65.17 | 64.48 | 0.59% | 1,358 |
| Feb 18, 2026 | 65.73 | 66.56 | 64.79 | 64.79 | 64.11 | -1.59% | 1,463 |
| Feb 17, 2026 | 66.52 | 67.57 | 65.71 | 65.84 | 65.15 | -0.87% | 2,846 |
| Feb 13, 2026 | 66.00 | 66.65 | 64.34 | 66.42 | 65.72 | 1.34% | 4,788 |
| Feb 12, 2026 | 64.85 | 66.15 | 63.83 | 65.54 | 64.85 | 1.34% | 3,424 |
| Feb 11, 2026 | 64.25 | 65.00 | 63.46 | 64.67 | 63.99 | 0.64% | 1,812 |
| Feb 10, 2026 | 62.74 | 64.32 | 62.13 | 64.26 | 63.58 | 3.68% | 4,399 |
| Feb 9, 2026 | 62.41 | 62.63 | 61.60 | 61.98 | 61.33 | -0.27% | 1,018 |
| Feb 6, 2026 | 63.44 | 63.58 | 61.68 | 62.15 | 61.50 | -0.14% | 2,800 |
| Feb 5, 2026 | 62.39 | 62.79 | 62.02 | 62.24 | 61.59 | -0.60% | 1,304 |
| Feb 4, 2026 | 61.48 | 62.70 | 61.15 | 62.61 | 61.96 | 1.94% | 902 |
| Feb 3, 2026 | 60.54 | 61.67 | 59.64 | 61.42 | 60.77 | 2.71% | 1,459 |
| Feb 2, 2026 | 60.11 | 60.98 | 59.58 | 59.80 | 59.17 | -0.65% | 767 |
| Jan 30, 2026 | 60.83 | 61.31 | 59.65 | 60.19 | 59.56 | -0.22% | 846 |
| Jan 29, 2026 | 61.94 | 61.94 | 60.32 | 60.32 | 59.69 | -0.89% | 1,625 |
| Jan 28, 2026 | 61.10 | 61.48 | 60.52 | 60.86 | 60.22 | 0.03% | 981 |
| Jan 27, 2026 | 60.73 | 60.91 | 59.90 | 60.84 | 60.20 | 0.44% | 1,564 |
| Jan 26, 2026 | 59.04 | 60.65 | 59.04 | 60.57 | 59.93 | 2.13% | 575 |
| Jan 23, 2026 | 59.91 | 60.80 | 58.98 | 59.31 | 58.69 | -2.32% | 777 |
| Jan 22, 2026 | 60.99 | 61.34 | 60.40 | 60.72 | 60.08 | -0.54% | 762 |
| Jan 21, 2026 | 61.22 | 61.73 | 60.15 | 61.05 | 60.41 | 0.08% | 4,458 |
| Jan 20, 2026 | 60.78 | 61.20 | 60.29 | 61.00 | 60.36 | 0.08% | 10,251 |
| Jan 16, 2026 | 60.60 | 61.38 | 59.99 | 60.95 | 60.31 | 0.54% | 1,502 |
| Jan 15, 2026 | 60.48 | 60.62 | 59.98 | 60.62 | 59.98 | 0.47% | 653 |
| Jan 14, 2026 | 58.87 | 60.36 | 58.78 | 60.34 | 59.70 | 2.23% | 1,646 |
| Jan 13, 2026 | 58.71 | 59.06 | 57.99 | 59.02 | 58.40 | 2.54% | 1,940 |