Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 62.24
-0.15 (-0.24%)
Oct 13, 2026, 5:13 PM GMT
LON:0IC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 62.21 | 63.47 | 61.59 | 62.24 | 62.24 | -0.24% | 265 |
| Oct 12, 2026 | 61.49 | 62.42 | 60.66 | 62.39 | 62.39 | 1.04% | 1,436 |
| Oct 9, 2026 | 62.38 | 62.38 | 61.41 | 61.75 | 61.75 | 0.10% | 1,549 |
| Oct 8, 2026 | 60.95 | 61.98 | 60.69 | 61.69 | 61.69 | 0.46% | 2,299 |
| Oct 7, 2026 | 61.78 | 62.29 | 60.96 | 61.41 | 61.41 | -0.26% | 4,955 |
| Oct 6, 2026 | 61.62 | 61.72 | 60.47 | 61.57 | 61.57 | 0.97% | 4,384 |
| Oct 5, 2026 | 62.00 | 62.00 | 60.43 | 60.98 | 60.98 | -0.57% | 4,430 |
| Oct 2, 2026 | 60.51 | 61.85 | 60.31 | 61.33 | 61.33 | 0.77% | 2,101 |
| Oct 1, 2026 | 60.54 | 61.15 | 59.44 | 60.86 | 60.86 | 0.12% | 6,337 |
| Sep 30, 2026 | 60.66 | 61.24 | 59.73 | 60.79 | 60.79 | 0.05% | 5,975 |
| Sep 29, 2026 | 59.55 | 60.76 | 59.41 | 60.76 | 60.76 | 0.59% | 2,939 |
| Sep 28, 2026 | 60.97 | 61.15 | 59.84 | 60.41 | 60.41 | -0.60% | 12,073 |
| Sep 25, 2026 | 60.43 | 61.57 | 60.12 | 60.77 | 60.77 | 0.16% | 2,157 |
| Sep 24, 2026 | 60.88 | 61.81 | 59.72 | 60.67 | 60.67 | -1.22% | 4,500 |
| Sep 23, 2026 | 62.35 | 63.47 | 61.17 | 61.42 | 61.42 | -2.18% | 9,042 |
| Sep 22, 2026 | 62.75 | 64.29 | 62.00 | 62.79 | 62.79 | -0.33% | 6,261 |
| Sep 21, 2026 | 63.62 | 64.99 | 62.98 | 63.00 | 63.00 | -0.92% | 7,407 |
| Sep 18, 2026 | 64.15 | 64.65 | 63.04 | 63.58 | 63.58 | -0.81% | 1,288 |
| Sep 17, 2026 | 63.28 | 64.37 | 63.28 | 64.10 | 64.10 | -0.17% | 1,906 |
| Sep 16, 2026 | 63.87 | 64.50 | 63.71 | 64.21 | 64.21 | -0.12% | 1,673 |
| Sep 15, 2026 | 65.15 | 65.15 | 64.00 | 64.29 | 64.29 | -0.59% | 3,550 |
| Sep 14, 2026 | 64.60 | 65.26 | 64.00 | 64.67 | 64.67 | -0.98% | 3,370 |
| Sep 11, 2026 | 63.80 | 65.99 | 63.79 | 65.31 | 65.31 | 0.18% | 5,113 |
| Sep 10, 2026 | 65.48 | 65.89 | 63.80 | 65.19 | 65.19 | -0.70% | 260,476 |
| Sep 9, 2026 | 66.53 | 66.79 | 65.33 | 65.65 | 65.65 | -1.37% | 1,792 |
| Sep 8, 2026 | 66.65 | 66.77 | 64.56 | 66.56 | 66.56 | 1.14% | 3,197 |
| Sep 4, 2026 | 66.45 | 68.00 | 65.28 | 65.81 | 65.81 | -0.17% | 445 |
| Sep 3, 2026 | 68.00 | 68.00 | 65.61 | 66.59 | 65.92 | 0.85% | 396 |
| Sep 2, 2026 | 66.63 | 67.01 | 65.42 | 66.03 | 65.37 | 0.12% | 376 |
| Sep 1, 2026 | 63.19 | 66.95 | 63.12 | 65.95 | 65.29 | 0.21% | 12,109 |
| Aug 31, 2026 | 65.71 | 66.73 | 63.19 | 65.81 | 65.15 | 0.67% | 874 |
| Aug 28, 2026 | 67.86 | 67.86 | 65.32 | 65.37 | 64.72 | -1.73% | 5,971 |
| Aug 27, 2026 | 66.95 | 69.22 | 65.85 | 66.52 | 65.85 | -0.61% | 3,928 |
| Aug 26, 2026 | 66.00 | 68.00 | 66.00 | 66.93 | 66.26 | -0.22% | 1,796 |
| Aug 25, 2026 | 65.48 | 68.00 | 65.48 | 67.08 | 66.40 | 0.64% | 1,572 |
| Aug 24, 2026 | 67.25 | 67.25 | 66.27 | 66.65 | 65.98 | -0.49% | 3,917 |
| Aug 21, 2026 | 67.77 | 70.00 | 65.50 | 66.98 | 66.31 | -1.21% | 696 |
| Aug 20, 2026 | 68.18 | 70.55 | 67.50 | 67.80 | 67.12 | -1.15% | 1,597 |
| Aug 19, 2026 | 70.55 | 70.55 | 68.18 | 68.59 | 67.90 | -0.32% | 1,856 |
| Aug 18, 2026 | 68.18 | 70.95 | 68.18 | 68.81 | 68.12 | -0.03% | 2,283 |
| Aug 17, 2026 | 69.02 | 69.02 | 68.18 | 68.83 | 68.14 | 0.20% | 4,016 |
| Aug 14, 2026 | 67.12 | 70.55 | 66.90 | 68.69 | 68.00 | 0.04% | 2,508 |
| Aug 13, 2026 | 69.00 | 69.00 | 66.29 | 68.66 | 67.97 | 0.90% | 6,971 |
| Aug 12, 2026 | 67.94 | 68.50 | 65.48 | 68.05 | 67.37 | 0.28% | 2,877 |
| Aug 11, 2026 | 68.70 | 68.70 | 65.48 | 67.86 | 67.18 | 0.97% | 369 |
| Aug 10, 2026 | 66.83 | 68.78 | 66.50 | 67.21 | 66.54 | -0.62% | 7,891 |
| Aug 7, 2026 | 66.80 | 67.77 | 65.50 | 67.63 | 66.95 | 1.55% | 2,891 |
| Aug 6, 2026 | 67.12 | 69.35 | 66.43 | 66.60 | 65.93 | -2.39% | 3,073 |
| Aug 5, 2026 | 68.75 | 69.66 | 67.81 | 68.23 | 67.55 | -1.09% | 964 |
| Aug 4, 2026 | 69.50 | 69.51 | 67.38 | 68.98 | 68.29 | 0.58% | 3,904 |