Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
120.44
-3.09 (-2.50%)
Aug 21, 2026, 5:15 PM GMT

LON:0ID1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026124.39124.46120.00120.43120.43-2.51%9,646
Aug 20, 2026120.00124.70118.65123.53123.53-0.32%498
Aug 19, 2026124.00126.22122.99123.93123.93-0.31%582
Aug 18, 2026122.40126.68122.16124.32124.320.29%620
Aug 17, 2026123.20125.61121.27123.96123.96-0.20%1,696
Aug 14, 2026120.00125.26120.00124.21124.210.90%1,115
Aug 13, 2026123.00126.22122.98124.19123.110.47%996
Aug 12, 2026126.20126.20119.70123.61122.530.34%912
Aug 11, 2026122.18123.23120.89123.19122.110.76%43,750
Aug 10, 2026124.10126.00121.50122.26121.19-2.40%3,631
Aug 7, 2026123.37126.74122.20125.26124.171.69%2,980
Aug 6, 2026123.34125.30122.00123.18122.100.06%1,042
Aug 5, 2026127.00127.00122.33123.11122.04-1.25%2,426
Aug 4, 2026124.51128.69121.79124.67123.580.48%2,289
Aug 3, 2026126.20127.39121.19124.07122.99-1.09%4,334
Jul 31, 2026124.85129.08124.57125.44124.34-0.82%902
Jul 30, 2026124.85133.00124.85126.48125.38-1.94%24,405
Jul 29, 2026132.32133.55128.36128.98127.85-1.10%985
Jul 28, 2026128.91132.71124.85130.42129.281.18%1,356
Jul 27, 2026130.52131.60128.68128.90127.77-0.85%1,366
Jul 24, 2026131.04132.00124.85130.01128.870.70%7,799
Jul 23, 2026128.54130.40125.99129.11127.981.08%2,000
Jul 22, 2026124.44129.62124.44127.73126.611.79%1,299
Jul 21, 2026126.86129.78124.30125.48124.38-0.07%5,037
Jul 20, 2026125.65131.00124.00125.57124.470.47%1,568
Jul 17, 2026126.02132.00124.00124.98123.89-0.55%1,938
Jul 16, 2026127.31127.31123.19125.67124.570.64%916
Jul 15, 2026128.00129.54123.20124.87123.78-1.01%1,634
Jul 14, 2026129.00130.25125.87126.15125.05-0.61%3,499
Jul 13, 2026125.35127.98125.25126.93125.821.39%1,061
Jul 10, 2026125.61130.79122.81125.19124.10-0.03%1,136
Jul 9, 2026128.37129.70124.94125.23124.14-1.53%645
Jul 8, 2026125.00130.79125.00127.18126.07-0.80%1,917
Jul 7, 2026125.00131.58125.00128.20127.081.32%2,529
Jul 6, 2026129.90132.00124.82126.53125.43-1.29%3,129
Jul 2, 2026124.82128.97124.00128.19127.071.92%641
Jul 1, 2026127.00130.00123.23125.78124.68-1.64%1,291
Jun 30, 2026129.33129.33125.00127.88126.76-0.19%645
Jun 29, 2026128.97129.60124.82128.12127.000.16%1,533
Jun 26, 2026127.80129.00124.82127.91126.790.84%1,939
Jun 25, 2026125.45128.25125.00126.85125.741.08%153,530
Jun 24, 2026127.66127.66124.00125.50124.400.14%10,179
Jun 23, 2026123.17126.09119.50125.32124.230.94%1,112
Jun 22, 2026122.92128.97122.08124.15123.070.24%2,781
Jun 18, 2026122.74127.97120.16123.85122.77-0.14%2,936
Jun 17, 2026127.02127.11123.89124.02122.94-1.33%780
Jun 16, 2026121.00128.00121.00125.69124.59-0.02%4,812
Jun 15, 2026126.02126.07119.62125.72124.620.83%5,102
Jun 12, 2026126.07126.38120.50124.68123.59-0.34%6,021
Jun 11, 2026121.00127.00121.00125.10124.01-958