Duke Energy Corporation (LON:0ID1)
London · Delayed Price · Currency is GBP · Price in USD 126.08
-0.40 (-0.32%)
Jul 31, 2026, 5:15 PM GMT
LON:0ID1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 124.85 | 129.08 | 124.57 | 125.44 | 125.44 | -0.82% | 902 |
| Jul 30, 2026 | 124.85 | 133.00 | 124.85 | 126.48 | 126.48 | -1.94% | 24,405 |
| Jul 29, 2026 | 132.32 | 133.55 | 128.36 | 128.98 | 128.98 | -1.10% | 985 |
| Jul 28, 2026 | 128.91 | 132.71 | 124.85 | 130.42 | 130.42 | 1.18% | 1,356 |
| Jul 27, 2026 | 130.52 | 131.60 | 128.68 | 128.90 | 128.90 | -0.85% | 1,366 |
| Jul 24, 2026 | 131.04 | 132.00 | 124.85 | 130.01 | 130.01 | 0.70% | 7,799 |
| Jul 23, 2026 | 128.54 | 130.40 | 125.99 | 129.11 | 129.11 | 1.08% | 2,000 |
| Jul 22, 2026 | 124.44 | 129.62 | 124.44 | 127.73 | 127.73 | 1.79% | 1,299 |
| Jul 21, 2026 | 126.86 | 129.78 | 124.30 | 125.48 | 125.48 | -0.07% | 5,037 |
| Jul 20, 2026 | 125.65 | 131.00 | 124.00 | 125.57 | 125.57 | 0.47% | 1,568 |
| Jul 17, 2026 | 126.02 | 132.00 | 124.00 | 124.98 | 124.98 | -0.55% | 1,938 |
| Jul 16, 2026 | 127.31 | 127.31 | 123.19 | 125.67 | 125.67 | 0.64% | 916 |
| Jul 15, 2026 | 128.00 | 129.54 | 123.20 | 124.87 | 124.87 | -1.01% | 1,634 |
| Jul 14, 2026 | 129.00 | 130.25 | 125.87 | 126.15 | 126.15 | -0.61% | 3,499 |
| Jul 13, 2026 | 125.35 | 127.98 | 125.25 | 126.93 | 126.93 | 1.39% | 1,061 |
| Jul 10, 2026 | 125.61 | 130.79 | 122.81 | 125.19 | 125.19 | -0.03% | 1,136 |
| Jul 9, 2026 | 128.37 | 129.70 | 124.94 | 125.23 | 125.23 | -1.53% | 645 |
| Jul 8, 2026 | 125.00 | 130.79 | 125.00 | 127.18 | 127.18 | -0.80% | 1,917 |
| Jul 7, 2026 | 125.00 | 131.58 | 125.00 | 128.20 | 128.20 | 1.32% | 2,529 |
| Jul 6, 2026 | 129.90 | 132.00 | 124.82 | 126.53 | 126.53 | -1.29% | 3,129 |
| Jul 2, 2026 | 124.82 | 128.97 | 124.00 | 128.19 | 128.19 | 1.92% | 641 |
| Jul 1, 2026 | 127.00 | 130.00 | 123.23 | 125.78 | 125.78 | -1.64% | 1,291 |
| Jun 30, 2026 | 129.33 | 129.33 | 125.00 | 127.88 | 127.88 | -0.19% | 645 |
| Jun 29, 2026 | 128.97 | 129.60 | 124.82 | 128.12 | 128.12 | 0.16% | 1,533 |
| Jun 26, 2026 | 127.80 | 129.00 | 124.82 | 127.91 | 127.91 | 0.84% | 1,939 |
| Jun 25, 2026 | 125.45 | 128.25 | 125.00 | 126.85 | 126.85 | 1.08% | 153,530 |
| Jun 24, 2026 | 127.66 | 127.66 | 124.00 | 125.50 | 125.50 | 0.14% | 10,179 |
| Jun 23, 2026 | 123.17 | 126.09 | 119.50 | 125.32 | 125.32 | 0.94% | 1,112 |
| Jun 22, 2026 | 122.92 | 128.97 | 122.08 | 124.15 | 124.15 | 0.24% | 2,781 |
| Jun 18, 2026 | 122.74 | 127.97 | 120.16 | 123.85 | 123.85 | -0.14% | 2,936 |
| Jun 17, 2026 | 127.02 | 127.11 | 123.89 | 124.02 | 124.02 | -1.33% | 780 |
| Jun 16, 2026 | 121.00 | 128.00 | 121.00 | 125.69 | 125.69 | -0.02% | 4,812 |
| Jun 15, 2026 | 126.02 | 126.07 | 119.62 | 125.72 | 125.72 | 0.83% | 5,102 |
| Jun 12, 2026 | 126.07 | 126.38 | 120.50 | 124.68 | 124.68 | -0.34% | 6,021 |
| Jun 11, 2026 | 121.00 | 127.00 | 121.00 | 125.10 | 125.10 | - | 958 |
| Jun 10, 2026 | 123.67 | 126.00 | 120.84 | 125.10 | 125.10 | 1.15% | 1,390 |
| Jun 9, 2026 | 122.05 | 126.02 | 118.87 | 123.68 | 123.68 | 1.17% | 875 |
| Jun 8, 2026 | 124.21 | 126.38 | 121.01 | 122.25 | 122.25 | -2.06% | 1,065 |
| Jun 5, 2026 | 122.42 | 125.00 | 118.83 | 124.82 | 124.82 | 2.85% | 1,053 |
| Jun 4, 2026 | 122.17 | 127.35 | 120.00 | 121.36 | 121.36 | -0.68% | 930 |
| Jun 3, 2026 | 121.43 | 123.67 | 118.77 | 122.19 | 122.19 | 1.08% | 1,106 |
| Jun 2, 2026 | 120.40 | 121.79 | 119.00 | 120.89 | 120.89 | 0.37% | 2,639 |
| Jun 1, 2026 | 123.60 | 124.50 | 120.04 | 120.45 | 120.45 | -2.07% | 17,760 |
| May 29, 2026 | 124.05 | 126.30 | 120.00 | 123.00 | 123.00 | -1.03% | 2,677 |
| May 28, 2026 | 126.10 | 128.00 | 120.03 | 124.28 | 124.28 | -0.81% | 41,752 |
| May 27, 2026 | 125.42 | 127.02 | 121.17 | 125.29 | 125.29 | -0.32% | 1,462 |
| May 26, 2026 | 125.51 | 127.35 | 123.61 | 125.69 | 125.69 | 0.19% | 1,094 |
| May 22, 2026 | 124.60 | 125.74 | 123.91 | 125.45 | 125.45 | 1.03% | 1,027 |
| May 21, 2026 | 124.14 | 127.82 | 122.00 | 124.17 | 124.17 | -0.24% | 598 |
| May 20, 2026 | 124.50 | 127.00 | 123.50 | 124.47 | 124.47 | 0.42% | 554 |