Duke Energy Corporation (LON:0ID1)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 127.97
-0.90 (-0.70%)
Nov 11, 2026, 5:10 PM GMT
LON:0ID1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.44 | 130.20 | 127.30 | 127.97 | 127.97 | -0.70% | 994 |
| Nov 10, 2026 | 129.49 | 130.01 | 125.10 | 128.87 | 128.87 | -0.16% | 5,205 |
| Nov 9, 2026 | 126.14 | 130.00 | 126.14 | 129.08 | 129.08 | 0.53% | 912 |
| Nov 6, 2026 | 130.70 | 132.00 | 126.00 | 128.40 | 128.40 | -1.27% | 1,301 |
| Nov 5, 2026 | 130.00 | 133.44 | 128.50 | 130.05 | 130.05 | 0.18% | 3,320 |
| Nov 4, 2026 | 126.66 | 130.19 | 125.00 | 129.82 | 129.82 | 2.08% | 2,485 |
| Nov 3, 2026 | 127.86 | 129.00 | 125.99 | 127.18 | 127.18 | -0.97% | 664 |
| Nov 2, 2026 | 127.90 | 129.00 | 124.79 | 128.42 | 128.42 | 0.38% | 7,149 |
| Oct 30, 2026 | 127.05 | 128.39 | 125.25 | 127.94 | 127.94 | 1.72% | 1,969 |
| Oct 29, 2026 | 124.83 | 126.26 | 123.11 | 125.78 | 125.78 | 1.65% | 1,081 |
| Oct 28, 2026 | 124.45 | 125.12 | 123.49 | 123.74 | 123.74 | -0.41% | 10,846 |
| Oct 27, 2026 | 123.78 | 126.00 | 123.71 | 124.25 | 124.25 | -0.19% | 16,287 |
| Oct 26, 2026 | 123.00 | 126.00 | 123.00 | 124.49 | 124.49 | -0.09% | 1,415 |
| Oct 23, 2026 | 125.48 | 128.00 | 123.76 | 124.60 | 124.60 | -0.15% | 1,478 |
| Oct 22, 2026 | 120.38 | 124.89 | 119.72 | 124.79 | 124.79 | 3.06% | 1,058 |
| Oct 21, 2026 | 119.33 | 121.98 | 118.90 | 121.08 | 121.08 | -0.14% | 1,167 |
| Oct 20, 2026 | 120.00 | 121.56 | 118.00 | 121.25 | 121.25 | 1.29% | 514 |
| Oct 19, 2026 | 121.40 | 122.50 | 119.28 | 119.71 | 119.71 | -1.16% | 1,460 |
| Oct 16, 2026 | 118.70 | 121.50 | 118.33 | 121.11 | 121.11 | 1.41% | 2,508 |
| Oct 15, 2026 | 120.00 | 122.90 | 119.20 | 119.43 | 119.43 | 0.08% | 2,958 |
| Oct 14, 2026 | 119.49 | 119.49 | 115.78 | 119.33 | 119.33 | 0.90% | 4,956 |
| Oct 13, 2026 | 117.50 | 119.49 | 116.19 | 118.26 | 118.26 | 0.55% | 2,062 |
| Oct 12, 2026 | 116.98 | 117.70 | 115.43 | 117.61 | 117.61 | 0.81% | 1,489 |
| Oct 9, 2026 | 117.39 | 118.07 | 115.00 | 116.67 | 116.67 | 0.39% | 1,059 |
| Oct 8, 2026 | 115.11 | 116.82 | 113.58 | 116.22 | 116.22 | 0.33% | 887 |
| Oct 7, 2026 | 115.67 | 117.50 | 113.00 | 115.84 | 115.84 | 1.01% | 825 |
| Oct 6, 2026 | 113.77 | 117.10 | 112.75 | 114.68 | 114.68 | 0.72% | 4,148 |
| Oct 5, 2026 | 113.60 | 116.98 | 112.70 | 113.86 | 113.86 | -0.22% | 8,321 |
| Oct 2, 2026 | 113.37 | 115.30 | 112.78 | 114.11 | 114.11 | 0.18% | 3,618 |
| Oct 1, 2026 | 113.00 | 115.50 | 112.45 | 113.91 | 113.91 | -0.30% | 1,095 |
| Sep 30, 2026 | 114.63 | 117.69 | 113.00 | 114.25 | 114.25 | 0.16% | 7,967 |
| Sep 29, 2026 | 114.25 | 115.00 | 112.23 | 114.07 | 114.07 | 0.45% | 972 |
| Sep 28, 2026 | 113.93 | 115.00 | 112.80 | 113.56 | 113.56 | 0.34% | 1,234 |
| Sep 25, 2026 | 113.25 | 114.72 | 112.52 | 113.18 | 113.18 | -0.48% | 2,389 |
| Sep 24, 2026 | 114.45 | 115.91 | 113.50 | 113.73 | 113.73 | -0.85% | 1,099 |
| Sep 23, 2026 | 115.95 | 119.74 | 114.17 | 114.71 | 114.71 | -1.44% | 2,335 |
| Sep 22, 2026 | 114.00 | 117.88 | 114.00 | 116.39 | 116.39 | -0.68% | 2,046 |
| Sep 21, 2026 | 119.30 | 119.50 | 117.00 | 117.19 | 117.19 | -0.31% | 1,103 |
| Sep 18, 2026 | 116.64 | 121.00 | 116.64 | 117.56 | 117.56 | -0.41% | 1,135 |
| Sep 17, 2026 | 117.00 | 119.88 | 117.00 | 118.04 | 118.04 | -0.27% | 896 |
| Sep 16, 2026 | 118.31 | 120.00 | 117.12 | 118.36 | 118.36 | 0.31% | 902 |
| Sep 15, 2026 | 121.21 | 121.21 | 117.55 | 117.99 | 117.99 | -0.76% | 3,761 |
| Sep 14, 2026 | 120.10 | 121.21 | 118.00 | 118.89 | 118.89 | -0.83% | 994 |
| Sep 11, 2026 | 117.77 | 121.21 | 116.88 | 119.88 | 119.88 | -0.03% | 1,196 |
| Sep 10, 2026 | 121.28 | 122.90 | 119.22 | 119.91 | 119.91 | -0.59% | 577 |
| Sep 9, 2026 | 122.85 | 123.30 | 119.71 | 120.62 | 120.62 | -0.67% | 61,044 |
| Sep 8, 2026 | 122.14 | 122.14 | 118.86 | 121.43 | 121.43 | 0.91% | 1,741 |
| Sep 4, 2026 | 119.95 | 124.35 | 119.95 | 120.34 | 120.34 | -0.97% | 1,036 |
| Sep 3, 2026 | 120.56 | 122.85 | 119.00 | 121.52 | 121.52 | 0.40% | 1,211 |
| Sep 2, 2026 | 119.50 | 122.85 | 118.83 | 121.04 | 121.04 | 0.67% | 1,282 |