Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.35
+1.57 (1.20%)
Apr 2, 2026, 7:14 PM GMT

LON:0ID1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026132.00134.07129.81132.35132.351.20%1,246
Apr 1, 2026130.62132.95128.69130.78130.780.51%1,211
Mar 31, 2026131.71134.95129.78130.12130.12-1.56%1,907
Mar 30, 2026129.89132.72128.00132.18132.181.57%7,394
Mar 27, 2026127.72131.32127.72130.14130.140.70%703
Mar 26, 2026128.05129.87126.69129.23129.230.67%680
Mar 25, 2026129.79132.72124.60128.37128.370.20%735
Mar 24, 2026129.00129.71125.00128.12128.120.34%502
Mar 23, 2026126.77130.55125.00127.69127.69-0.15%3,130
Mar 20, 2026130.00131.94127.69127.88127.88-1.63%1,798
Mar 19, 2026130.01134.88128.01130.00130.00-0.94%1,797
Mar 18, 2026133.01134.74130.30131.23131.23-1.74%629
Mar 17, 2026133.37135.00133.15133.56133.560.16%743
Mar 16, 2026133.60134.40131.33133.34133.34-0.19%1,433
Mar 13, 2026131.82134.13130.12133.59133.590.72%3,890
Mar 12, 2026129.25133.19128.43132.63132.632.06%1,527
Mar 11, 2026129.59130.50128.00129.95129.950.01%480
Mar 10, 2026131.03132.50127.80129.94129.94-1.01%1,309
Mar 9, 2026131.16133.07128.08131.26131.26-0.53%2,115
Mar 6, 2026131.72132.28130.00131.96131.960.63%784
Mar 5, 2026132.50132.50129.50131.14131.14-0.85%902
Mar 4, 2026131.55132.90130.50132.27132.270.91%768
Mar 3, 2026132.20133.69128.47131.08131.08-0.36%1,532
Mar 2, 2026131.08132.34130.00131.55131.550.37%2,332
Feb 27, 2026129.00131.60128.00131.06131.061.51%1,658
Feb 26, 2026129.00130.09127.26129.11129.110.44%1,242
Feb 25, 2026127.65129.65126.23128.55128.550.53%1,036
Feb 24, 2026128.24129.06126.52127.87127.870.62%1,913
Feb 23, 2026126.18128.68125.00127.08127.080.34%1,506
Feb 20, 2026126.53128.80125.06126.65126.650.26%3,060
Feb 19, 2026125.45126.96124.16126.32126.321.18%524
Feb 18, 2026126.71128.63124.85124.85124.85-1.58%878
Feb 17, 2026128.74129.22126.08126.85126.85-0.76%4,278
Feb 13, 2026125.68127.90124.05127.82127.820.86%882
Feb 12, 2026123.77128.07123.27126.73125.671.56%1,576
Feb 11, 2026124.56125.12122.19124.78123.740.71%731
Feb 10, 2026122.13125.00120.54123.90122.872.05%2,422
Feb 9, 2026122.12123.21120.00121.41120.40-0.12%1,288
Feb 6, 2026124.00124.75121.40121.55120.54-1.28%2,150
Feb 5, 2026121.73124.10120.99123.12122.09-0.11%894
Feb 4, 2026121.50123.37119.89123.26122.231.55%1,204
Feb 3, 2026119.54121.91118.30121.38120.371.73%3,837
Feb 2, 2026122.33122.91119.02119.31118.32-1.71%2,041
Jan 30, 2026121.59122.07118.68121.38120.370.60%983
Jan 29, 2026120.24121.73118.20120.66119.650.26%662
Jan 28, 2026119.25121.11118.40120.35119.350.16%943
Jan 27, 2026118.77120.16116.74120.16119.160.97%317
Jan 26, 2026118.20119.67116.48119.01118.011.80%2,108
Jan 23, 2026118.00119.45116.31116.90115.93-1.53%1,379
Jan 22, 2026119.62121.17118.09118.72117.73-0.15%1,372