Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 61.75
+0.71 (1.16%)
At close: Oct 3, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.75 | 61.99 | 60.75 | 61.75 | 61.75 | 1.16% | 1,487 |
| Oct 2, 2025 | 60.59 | 61.57 | 60.53 | 61.04 | 61.04 | -0.11% | 389 |
| Oct 1, 2025 | 61.02 | 61.64 | 61.02 | 61.11 | 61.11 | 0.06% | 1,215 |
| Sep 30, 2025 | 61.41 | 61.41 | 60.76 | 61.07 | 61.07 | 0.23% | 946 |
| Sep 29, 2025 | 60.50 | 60.93 | 60.34 | 60.93 | 60.93 | 1.26% | 3,619 |
| Sep 26, 2025 | 60.00 | 60.40 | 59.84 | 60.17 | 60.17 | 0.63% | 4,004 |
| Sep 25, 2025 | 60.50 | 61.08 | 59.79 | 59.79 | 59.79 | -2.37% | 1,267 |
| Sep 24, 2025 | 61.08 | 61.30 | 60.91 | 61.24 | 61.24 | 0.89% | 1,956 |
| Sep 23, 2025 | 60.15 | 60.70 | 59.65 | 60.70 | 60.70 | 1.36% | 2,836 |
| Sep 22, 2025 | 59.95 | 60.19 | 59.19 | 59.89 | 59.89 | -0.20% | 1,301 |
| Sep 19, 2025 | 59.75 | 60.04 | 59.33 | 60.01 | 60.01 | -0.14% | 1,099 |
| Sep 18, 2025 | 59.30 | 60.09 | 58.83 | 60.09 | 60.09 | 0.71% | 2,504 |
| Sep 17, 2025 | 59.03 | 59.95 | 59.03 | 59.67 | 59.67 | -0.83% | 784 |
| Sep 16, 2025 | 60.47 | 60.51 | 59.99 | 60.17 | 60.17 | -0.45% | 821 |
| Sep 15, 2025 | 60.23 | 60.52 | 60.10 | 60.45 | 60.45 | 0.59% | 1,030 |
| Sep 12, 2025 | 59.88 | 60.52 | 59.62 | 60.09 | 60.09 | 0.83% | 1,968 |
| Sep 11, 2025 | 59.19 | 59.97 | 59.08 | 59.60 | 59.60 | 0.98% | 951 |
| Sep 10, 2025 | 58.20 | 59.12 | 58.04 | 59.02 | 59.02 | 0.30% | 501 |
| Sep 9, 2025 | 57.95 | 58.84 | 57.81 | 58.84 | 58.84 | 1.78% | 1,103 |
| Sep 8, 2025 | 58.05 | 58.05 | 57.58 | 57.81 | 57.81 | -0.71% | 327 |
| Sep 5, 2025 | 58.18 | 58.52 | 57.82 | 58.23 | 58.23 | -0.74% | 1,914 |
| Sep 4, 2025 | 59.40 | 59.50 | 58.64 | 58.66 | 58.00 | -0.12% | 805 |
| Sep 3, 2025 | 58.85 | 59.08 | 58.55 | 58.73 | 58.06 | -0.60% | 4,625 |
| Sep 2, 2025 | 61.04 | 61.04 | 59.04 | 59.09 | 58.42 | -1.58% | 2,068 |
| Aug 29, 2025 | 59.95 | 60.15 | 59.70 | 60.03 | 59.35 | 0.15% | 698 |
| Aug 28, 2025 | 60.37 | 60.39 | 59.85 | 59.94 | 59.26 | -0.38% | 539 |
| Aug 27, 2025 | 59.87 | 60.42 | 59.87 | 60.17 | 59.49 | 0.97% | 9,882 |
| Aug 26, 2025 | 60.27 | 60.30 | 59.31 | 59.59 | 58.91 | -2.58% | 1,239 |
| Aug 25, 2025 | 60.61 | 61.63 | 60.34 | 61.17 | 60.48 | -1.29% | 1,614 |
| Aug 22, 2025 | 61.73 | 62.34 | 61.57 | 61.97 | 61.27 | 1.24% | 1,254 |
| Aug 21, 2025 | 61.76 | 61.76 | 60.95 | 61.21 | 60.52 | -0.68% | 760 |
| Aug 20, 2025 | 61.75 | 62.43 | 61.39 | 61.63 | 60.93 | 0.87% | 7,457 |
| Aug 19, 2025 | 60.53 | 61.10 | 60.50 | 61.10 | 60.40 | 0.90% | 2,980 |
| Aug 18, 2025 | 61.76 | 61.76 | 60.55 | 60.55 | 59.86 | -0.80% | 1,095 |
| Aug 15, 2025 | 60.90 | 61.27 | 60.89 | 61.04 | 60.35 | -0.29% | 244 |
| Aug 14, 2025 | 61.83 | 61.89 | 61.19 | 61.22 | 60.53 | -0.82% | 496 |
| Aug 13, 2025 | 61.58 | 62.06 | 61.36 | 61.73 | 61.03 | 0.60% | 433 |
| Aug 12, 2025 | 61.50 | 61.81 | 60.99 | 61.36 | 60.67 | -0.62% | 1,897 |
| Aug 11, 2025 | 61.65 | 62.11 | 61.61 | 61.74 | 61.04 | 0.01% | 1,030 |
| Aug 8, 2025 | 61.93 | 62.27 | 61.70 | 61.74 | 61.04 | 0.11% | 2,963 |
| Aug 7, 2025 | 60.84 | 61.84 | 60.67 | 61.67 | 60.97 | 0.60% | 502 |
| Aug 6, 2025 | 61.30 | 61.89 | 61.02 | 61.30 | 60.61 | 0.28% | 2,946 |
| Aug 5, 2025 | 61.30 | 61.66 | 60.71 | 61.13 | 60.44 | -0.37% | 2,001 |
| Aug 4, 2025 | 59.00 | 61.42 | 59.00 | 61.36 | 60.66 | 2.21% | 1,683 |
| Aug 1, 2025 | 59.00 | 60.69 | 58.45 | 60.03 | 59.35 | 3.09% | 1,842 |
| Jul 31, 2025 | 57.97 | 58.26 | 57.67 | 58.23 | 57.57 | -0.78% | 1,646 |
| Jul 30, 2025 | 58.80 | 59.00 | 58.51 | 58.69 | 58.02 | 0.57% | 330 |
| Jul 29, 2025 | 58.14 | 58.36 | 57.99 | 58.36 | 57.70 | 0.46% | 439 |
| Jul 28, 2025 | 59.07 | 59.07 | 57.84 | 58.09 | 57.43 | -0.95% | 1,140 |
| Jul 25, 2025 | 58.75 | 58.88 | 58.53 | 58.65 | 57.98 | -0.44% | 1,172 |