Dominion Energy, Inc. (LON:0IC9)
London · Delayed Price · Currency is GBP · Price in USD 66.72
+0.69 (1.04%)
Sep 3, 2026, 5:12 PM GMT
LON:0IC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 66.63 | 67.01 | 65.42 | 65.92 | 65.92 | -0.05% | 324 |
| Sep 1, 2026 | 63.19 | 66.95 | 63.12 | 65.95 | 65.95 | 0.21% | 12,109 |
| Aug 31, 2026 | 65.71 | 66.73 | 63.19 | 65.81 | 65.81 | 0.67% | 874 |
| Aug 28, 2026 | 67.86 | 67.86 | 65.32 | 65.37 | 65.37 | -1.73% | 5,971 |
| Aug 27, 2026 | 66.95 | 69.22 | 65.85 | 66.52 | 66.52 | -0.61% | 3,928 |
| Aug 26, 2026 | 66.00 | 68.00 | 66.00 | 66.93 | 66.93 | -0.22% | 1,796 |
| Aug 25, 2026 | 65.48 | 68.00 | 65.48 | 67.08 | 67.08 | 0.64% | 1,572 |
| Aug 24, 2026 | 67.25 | 67.25 | 66.27 | 66.65 | 66.65 | -0.49% | 3,917 |
| Aug 21, 2026 | 67.77 | 70.00 | 65.50 | 66.98 | 66.98 | -1.21% | 696 |
| Aug 20, 2026 | 68.18 | 70.55 | 67.50 | 67.80 | 67.80 | -1.15% | 1,597 |
| Aug 19, 2026 | 70.55 | 70.55 | 68.18 | 68.59 | 68.59 | -0.32% | 1,856 |
| Aug 18, 2026 | 68.18 | 70.95 | 68.18 | 68.81 | 68.81 | -0.03% | 2,283 |
| Aug 17, 2026 | 69.02 | 69.02 | 68.18 | 68.83 | 68.83 | 0.20% | 4,016 |
| Aug 14, 2026 | 67.12 | 70.55 | 66.90 | 68.69 | 68.69 | 0.04% | 2,508 |
| Aug 13, 2026 | 69.00 | 69.00 | 66.29 | 68.66 | 68.66 | 0.90% | 6,971 |
| Aug 12, 2026 | 67.94 | 68.50 | 65.48 | 68.05 | 68.05 | 0.28% | 2,877 |
| Aug 11, 2026 | 68.70 | 68.70 | 65.48 | 67.86 | 67.86 | 0.97% | 369 |
| Aug 10, 2026 | 66.83 | 68.78 | 66.50 | 67.21 | 67.21 | -0.62% | 7,891 |
| Aug 7, 2026 | 66.80 | 67.77 | 65.50 | 67.63 | 67.63 | 1.55% | 2,891 |
| Aug 6, 2026 | 67.12 | 69.35 | 66.43 | 66.60 | 66.60 | -2.39% | 3,073 |
| Aug 5, 2026 | 68.75 | 69.66 | 67.81 | 68.23 | 68.23 | -1.09% | 964 |
| Aug 4, 2026 | 69.50 | 69.51 | 67.38 | 68.98 | 68.98 | 0.58% | 3,904 |
| Aug 3, 2026 | 70.70 | 70.70 | 67.90 | 68.58 | 68.58 | -1.61% | 956 |
| Jul 31, 2026 | 70.38 | 72.50 | 69.15 | 69.70 | 69.70 | -0.07% | 616 |
| Jul 30, 2026 | 70.99 | 70.99 | 69.00 | 69.75 | 69.75 | -0.87% | 1,704 |
| Jul 29, 2026 | 72.50 | 72.89 | 70.08 | 70.36 | 70.36 | -0.79% | 374 |
| Jul 28, 2026 | 68.34 | 71.90 | 68.34 | 70.92 | 70.92 | 0.84% | 1,554 |
| Jul 27, 2026 | 70.60 | 71.65 | 70.14 | 70.33 | 70.33 | -1.06% | 990 |
| Jul 24, 2026 | 72.32 | 72.32 | 70.50 | 71.08 | 71.08 | -0.22% | 853 |
| Jul 23, 2026 | 69.00 | 71.97 | 69.00 | 71.24 | 71.24 | 0.25% | 895 |
| Jul 22, 2026 | 70.15 | 71.12 | 68.00 | 71.06 | 71.06 | 1.20% | 1,853 |
| Jul 21, 2026 | 71.43 | 71.43 | 69.00 | 70.22 | 70.22 | -0.11% | 467 |
| Jul 20, 2026 | 71.04 | 74.00 | 70.17 | 70.30 | 70.30 | -1.33% | 1,828 |
| Jul 17, 2026 | 70.90 | 73.00 | 70.32 | 71.25 | 71.25 | -0.27% | 6,157 |
| Jul 16, 2026 | 70.94 | 73.00 | 68.80 | 71.44 | 71.44 | 0.78% | 5,976 |
| Jul 15, 2026 | 71.86 | 72.00 | 70.18 | 70.89 | 70.89 | -0.78% | 5,170 |
| Jul 14, 2026 | 67.95 | 72.50 | 67.95 | 71.45 | 71.45 | 1.06% | 2,562 |
| Jul 13, 2026 | 69.00 | 71.00 | 69.00 | 70.70 | 70.70 | 1.13% | 2,257 |
| Jul 10, 2026 | 69.45 | 70.10 | 69.17 | 69.91 | 69.91 | 0.53% | 1,223 |
| Jul 9, 2026 | 70.92 | 71.00 | 68.84 | 69.54 | 69.54 | -0.52% | 1,031 |
| Jul 8, 2026 | 70.14 | 70.60 | 67.00 | 69.90 | 69.90 | -0.37% | 1,747 |
| Jul 7, 2026 | 70.78 | 71.62 | 68.18 | 70.16 | 70.16 | 1.28% | 8,056 |
| Jul 6, 2026 | 69.50 | 70.94 | 67.64 | 69.27 | 69.27 | 0.27% | 1,552 |
| Jul 2, 2026 | 67.93 | 69.13 | 66.00 | 69.08 | 69.08 | 2.04% | 858 |
| Jul 1, 2026 | 68.00 | 69.41 | 66.25 | 67.70 | 67.70 | -2.18% | 1,775 |
| Jun 30, 2026 | 68.50 | 71.19 | 68.00 | 69.21 | 69.21 | 0.17% | 1,219 |
| Jun 29, 2026 | 68.44 | 71.03 | 67.33 | 69.09 | 69.09 | -0.30% | 767 |
| Jun 26, 2026 | 69.87 | 71.86 | 68.39 | 69.30 | 69.30 | -0.04% | 1,959 |
| Jun 25, 2026 | 69.32 | 70.16 | 67.18 | 69.32 | 69.32 | 0.67% | 3,478 |
| Jun 24, 2026 | 69.00 | 69.15 | 68.45 | 68.86 | 68.86 | 0.38% | 17,624 |