Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 62.99
-2.12 (-3.26%)
May 5, 2026, 3:54 PM GMT
LON:0IC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 63.96 | 64.92 | 62.84 | 63.24 | 63.24 | -1.62% | 1,763 |
| May 1, 2026 | 64.85 | 65.66 | 63.48 | 64.28 | 64.28 | 0.93% | 3,611 |
| Apr 30, 2026 | 62.49 | 64.03 | 62.00 | 63.69 | 63.69 | 0.94% | 953 |
| Apr 29, 2026 | 62.84 | 64.20 | 62.38 | 63.09 | 63.09 | -0.22% | 785 |
| Apr 28, 2026 | 62.87 | 64.01 | 62.37 | 63.23 | 63.23 | 1.18% | 1,385 |
| Apr 27, 2026 | 63.17 | 64.00 | 62.21 | 62.49 | 62.49 | 0.14% | 4,869 |
| Apr 24, 2026 | 62.56 | 62.86 | 61.66 | 62.40 | 62.40 | 0.39% | 536 |
| Apr 23, 2026 | 61.33 | 62.21 | 60.35 | 62.16 | 62.16 | 2.66% | 677 |
| Apr 22, 2026 | 61.60 | 62.15 | 60.55 | 60.55 | 60.55 | -1.16% | 2,662 |
| Apr 21, 2026 | 62.54 | 63.44 | 61.18 | 61.26 | 61.26 | -2.09% | 784 |
| Apr 20, 2026 | 62.00 | 63.05 | 61.50 | 62.57 | 62.57 | 0.27% | 939 |
| Apr 17, 2026 | 62.45 | 63.74 | 61.58 | 62.40 | 62.40 | 0.34% | 1,904 |
| Apr 16, 2026 | 62.30 | 63.49 | 61.68 | 62.19 | 62.19 | -0.59% | 944 |
| Apr 15, 2026 | 64.27 | 65.06 | 62.42 | 62.56 | 62.56 | -1.42% | 1,514 |
| Apr 14, 2026 | 63.97 | 65.00 | 62.12 | 63.46 | 63.46 | 1.21% | 1,034 |
| Apr 13, 2026 | 64.30 | 65.00 | 62.61 | 62.70 | 62.70 | -2.67% | 1,257 |
| Apr 10, 2026 | 64.10 | 65.11 | 61.26 | 64.42 | 64.42 | 0.37% | 940 |
| Apr 9, 2026 | 63.20 | 64.53 | 61.31 | 64.18 | 64.18 | 2.16% | 734 |
| Apr 8, 2026 | 63.90 | 64.40 | 61.31 | 62.82 | 62.82 | 0.24% | 622 |
| Apr 7, 2026 | 62.23 | 63.60 | 60.80 | 62.67 | 62.67 | 0.43% | 1,083 |
| Apr 2, 2026 | 62.00 | 64.19 | 61.08 | 62.40 | 62.40 | 0.52% | 4,006 |
| Apr 1, 2026 | 61.69 | 63.00 | 60.45 | 62.08 | 62.08 | 0.88% | 2,439 |
| Mar 31, 2026 | 62.00 | 64.99 | 60.30 | 61.54 | 61.54 | -0.65% | 1,173 |
| Mar 30, 2026 | 60.88 | 62.55 | 60.31 | 61.94 | 61.94 | 1.36% | 3,739 |
| Mar 27, 2026 | 61.32 | 61.46 | 60.01 | 61.11 | 61.11 | 0.54% | 1,034 |
| Mar 26, 2026 | 61.00 | 61.35 | 59.61 | 60.78 | 60.78 | -0.18% | 2,785 |
| Mar 25, 2026 | 60.20 | 61.28 | 60.20 | 60.89 | 60.89 | 0.45% | 1,157 |
| 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 |