NextEra Energy, Inc. (LON:0K80)
London · Delayed Price · Currency is GBP · Price in USD 72.46
+1.65 (2.33%)
At close: Aug 7, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 70.80 | 72.52 | 70.57 | 72.46 | 72.46 | 2.33% | 5,160 |
| Aug 6, 2025 | 71.50 | 71.50 | 70.66 | 70.81 | 70.81 | -0.64% | 1,971 |
| Aug 5, 2025 | 70.91 | 71.90 | 70.50 | 71.27 | 71.27 | 1.29% | 3,209 |
| Aug 4, 2025 | 70.50 | 71.01 | 70.20 | 70.36 | 70.36 | -0.49% | 1,355 |
| Aug 1, 2025 | 71.20 | 71.57 | 70.41 | 70.71 | 70.71 | 0.09% | 1,623 |
| Jul 31, 2025 | 70.46 | 71.17 | 69.65 | 70.64 | 70.64 | -1.61% | 2,182 |
| Jul 30, 2025 | 72.06 | 72.06 | 71.37 | 71.80 | 71.80 | 0.52% | 3,874 |
| Jul 29, 2025 | 71.50 | 72.22 | 71.21 | 71.43 | 71.43 | 0.42% | 4,563 |
| Jul 28, 2025 | 72.40 | 73.47 | 70.97 | 71.13 | 71.13 | -0.63% | 6,402 |
| Jul 25, 2025 | 72.29 | 72.60 | 71.09 | 71.58 | 71.58 | -0.45% | 4,996 |
| Jul 24, 2025 | 73.49 | 73.50 | 71.34 | 71.91 | 71.91 | -1.36% | 93,443 |
| Jul 23, 2025 | 77.19 | 78.60 | 72.08 | 72.90 | 72.90 | -5.45% | 65,509 |
| Jul 22, 2025 | 76.80 | 77.18 | 76.17 | 77.10 | 77.10 | 0.90% | 132,149 |
| Jul 21, 2025 | 76.30 | 77.07 | 76.05 | 76.41 | 76.41 | 0.22% | 6,344 |
| Jul 18, 2025 | 75.20 | 76.29 | 75.07 | 76.24 | 76.24 | 1.51% | 2,996 |
| Jul 17, 2025 | 74.03 | 75.26 | 74.03 | 75.10 | 75.10 | 0.18% | 1,699 |
| Jul 16, 2025 | 75.16 | 75.20 | 74.28 | 74.97 | 74.97 | 0.59% | 8,109 |
| Jul 15, 2025 | 75.00 | 75.44 | 74.25 | 74.52 | 74.52 | -0.31% | 9,170 |
| Jul 14, 2025 | 74.43 | 75.64 | 74.24 | 74.76 | 74.76 | 1.24% | 6,726 |
| Jul 11, 2025 | 73.99 | 74.29 | 73.57 | 73.84 | 73.84 | -0.99% | 4,350 |
| Jul 10, 2025 | 73.25 | 74.61 | 73.05 | 74.58 | 74.58 | 1.39% | 3,250 |
| Jul 9, 2025 | 72.80 | 73.56 | 72.71 | 73.56 | 73.56 | 1.48% | 5,188 |
| Jul 8, 2025 | 72.43 | 73.40 | 71.40 | 72.48 | 72.48 | -3.07% | 10,678 |
| Jul 7, 2025 | 72.73 | 74.78 | 72.73 | 74.78 | 74.78 | 1.19% | 4,933 |
| Jul 3, 2025 | 73.00 | 75.04 | 72.73 | 73.90 | 73.90 | 0.92% | 6,845 |
| Jul 2, 2025 | 73.00 | 73.71 | 72.54 | 73.23 | 73.23 | 1.85% | 12,015 |
| Jul 1, 2025 | 69.12 | 72.10 | 67.60 | 71.90 | 71.90 | 4.55% | 22,647 |
| Jun 30, 2025 | 70.00 | 70.88 | 66.00 | 68.77 | 68.77 | -2.89% | 17,284 |
| Jun 27, 2025 | 70.89 | 71.80 | 70.53 | 70.82 | 70.82 | 0.07% | 3,922 |
| Jun 26, 2025 | 70.50 | 71.19 | 70.33 | 70.78 | 70.78 | 0.52% | 2,678 |
| Jun 25, 2025 | 71.40 | 71.40 | 70.25 | 70.41 | 70.41 | -1.33% | 15,218 |
| Jun 24, 2025 | 72.13 | 72.13 | 70.79 | 71.36 | 71.36 | 1.23% | 18,205 |
| Jun 23, 2025 | 72.68 | 72.68 | 70.24 | 70.49 | 70.49 | -2.41% | 7,022 |
| Jun 20, 2025 | 72.70 | 72.70 | 71.40 | 72.23 | 72.23 | 0.36% | 4,907 |
| Jun 18, 2025 | 71.87 | 72.39 | 71.42 | 71.97 | 71.97 | 0.49% | 2,232 |
| Jun 17, 2025 | 71.66 | 73.53 | 70.55 | 71.62 | 71.62 | -2.77% | 3,127 |
| Jun 16, 2025 | 75.15 | 75.22 | 73.32 | 73.66 | 73.66 | -1.17% | 9,317 |
| Jun 13, 2025 | 72.45 | 74.55 | 72.45 | 74.53 | 74.53 | 0.91% | 5,982 |
| Jun 12, 2025 | 73.20 | 74.43 | 73.20 | 73.86 | 73.86 | 0.93% | 3,506 |
| Jun 11, 2025 | 73.00 | 73.47 | 72.59 | 73.18 | 73.18 | 1.08% | 7,057 |
| Jun 10, 2025 | 72.50 | 73.06 | 71.99 | 72.40 | 72.40 | 0.25% | 22,851 |
| Jun 9, 2025 | 72.12 | 72.40 | 71.39 | 72.22 | 72.22 | 0.23% | 5,793 |
| Jun 6, 2025 | 71.63 | 72.13 | 71.54 | 72.05 | 72.05 | 1.25% | 1,536 |
| Jun 5, 2025 | 70.27 | 71.16 | 69.86 | 71.16 | 71.16 | 0.40% | 3,183 |
| Jun 4, 2025 | 71.25 | 71.25 | 69.99 | 70.87 | 70.87 | 0.53% | 4,377 |
| Jun 3, 2025 | 70.44 | 71.01 | 69.93 | 70.50 | 70.50 | 0.90% | 750,311 |
| Jun 2, 2025 | 69.90 | 70.19 | 69.05 | 69.87 | 69.87 | -0.51% | 2,823 |
| May 30, 2025 | 68.84 | 70.29 | 68.53 | 70.23 | 69.66 | 2.21% | 6,874 |
| May 29, 2025 | 67.15 | 69.00 | 66.85 | 68.71 | 68.16 | 2.40% | 36,702 |
| May 28, 2025 | 68.11 | 68.12 | 67.10 | 67.10 | 66.56 | -1.44% | 1,820 |