Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 61.17
-1.62 (-2.58%)
Sep 23, 2026, 5:07 PM GMT
LON:0IC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.35 | 63.47 | 61.21 | 61.33 | 61.33 | -2.33% | 7,148 |
| 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 |
| Aug 3, 2026 | 70.70 | 70.70 | 67.90 | 68.58 | 67.89 | -1.61% | 956 |
| Jul 31, 2026 | 70.38 | 72.50 | 69.15 | 69.70 | 69.00 | -0.07% | 616 |
| Jul 30, 2026 | 70.99 | 70.99 | 69.00 | 69.75 | 69.05 | -0.87% | 1,704 |
| Jul 29, 2026 | 72.50 | 72.89 | 70.08 | 70.36 | 69.66 | -0.79% | 374 |
| Jul 28, 2026 | 68.34 | 71.90 | 68.34 | 70.92 | 70.21 | 0.84% | 1,554 |
| Jul 27, 2026 | 70.60 | 71.65 | 70.14 | 70.33 | 69.63 | -1.06% | 990 |
| Jul 24, 2026 | 72.32 | 72.32 | 70.50 | 71.08 | 70.37 | -0.22% | 853 |
| Jul 23, 2026 | 69.00 | 71.97 | 69.00 | 71.24 | 70.53 | 0.25% | 895 |
| Jul 22, 2026 | 70.15 | 71.12 | 68.00 | 71.06 | 70.35 | 1.20% | 1,853 |
| Jul 21, 2026 | 71.43 | 71.43 | 69.00 | 70.22 | 69.52 | -0.11% | 467 |
| Jul 20, 2026 | 71.04 | 74.00 | 70.17 | 70.30 | 69.60 | -1.33% | 1,828 |
| Jul 17, 2026 | 70.90 | 73.00 | 70.32 | 71.25 | 70.54 | -0.27% | 6,157 |
| Jul 16, 2026 | 70.94 | 73.00 | 68.80 | 71.44 | 70.73 | 0.78% | 5,976 |
| Jul 15, 2026 | 71.86 | 72.00 | 70.18 | 70.89 | 70.18 | -0.78% | 5,170 |