NextEra Energy, Inc. (LON:0K80)
London · Delayed Price · Currency is GBP · Price in USD 80.19
+2.43 (3.13%)
At close: Oct 3, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.45 | 81.34 | 77.86 | 80.19 | 80.19 | 3.12% | 9,904 |
| Oct 2, 2025 | 78.80 | 78.88 | 77.54 | 77.76 | 77.76 | 0.23% | 14,451 |
| Oct 1, 2025 | 75.60 | 78.38 | 75.60 | 77.58 | 77.58 | 3.00% | 21,966 |
| Sep 30, 2025 | 75.88 | 76.71 | 75.15 | 75.32 | 75.32 | -0.53% | 17,070 |
| Sep 29, 2025 | 76.00 | 76.38 | 75.27 | 75.72 | 75.72 | 0.29% | 6,766 |
| Sep 26, 2025 | 74.70 | 75.68 | 74.70 | 75.50 | 75.50 | 1.37% | 6,970 |
| Sep 25, 2025 | 73.80 | 74.65 | 73.43 | 74.48 | 74.48 | 1.29% | 10,755 |
| Sep 24, 2025 | 72.27 | 73.89 | 72.08 | 73.53 | 73.53 | 1.76% | 12,444 |
| Sep 23, 2025 | 72.40 | 72.62 | 71.89 | 72.26 | 72.26 | 0.02% | 6,335 |
| Sep 22, 2025 | 71.60 | 72.60 | 71.22 | 72.25 | 72.25 | 1.75% | 5,429 |
| Sep 19, 2025 | 71.15 | 71.15 | 70.39 | 71.01 | 71.01 | 0.11% | 2,565 |
| Sep 18, 2025 | 70.43 | 71.02 | 69.38 | 70.93 | 70.93 | 0.30% | 9,009 |
| Sep 17, 2025 | 70.24 | 70.85 | 69.99 | 70.72 | 70.72 | 0.36% | 4,645 |
| Sep 16, 2025 | 71.80 | 71.83 | 70.42 | 70.47 | 70.47 | -1.76% | 2,893 |
| Sep 15, 2025 | 71.99 | 72.23 | 71.36 | 71.73 | 71.73 | -0.23% | 4,385 |
| Sep 12, 2025 | 71.20 | 72.47 | 70.81 | 71.90 | 71.90 | 0.99% | 5,146 |
| Sep 11, 2025 | 71.00 | 71.42 | 70.62 | 71.19 | 71.19 | 1.06% | 5,004 |
| Sep 10, 2025 | 70.25 | 71.05 | 69.90 | 70.44 | 70.44 | 0.22% | 4,295 |
| Sep 9, 2025 | 69.80 | 70.30 | 69.56 | 70.29 | 70.29 | 0.92% | 52,586 |
| Sep 8, 2025 | 71.00 | 71.19 | 69.26 | 69.65 | 69.65 | -1.32% | 7,221 |
| Sep 5, 2025 | 70.90 | 71.64 | 70.33 | 70.59 | 70.59 | -0.25% | 1,366 |
| Sep 4, 2025 | 71.66 | 72.40 | 70.24 | 70.76 | 70.76 | -1.17% | 5,213 |
| Sep 3, 2025 | 73.20 | 73.20 | 71.36 | 71.60 | 71.60 | -0.73% | 108,989 |
| Sep 2, 2025 | 72.86 | 74.00 | 71.50 | 72.13 | 72.13 | -0.07% | 6,589 |
| Aug 29, 2025 | 72.26 | 72.74 | 71.97 | 72.18 | 72.18 | -0.43% | 3,087 |
| Aug 28, 2025 | 73.65 | 73.65 | 72.39 | 72.49 | 72.49 | -1.83% | 4,437 |
| Aug 27, 2025 | 75.00 | 75.00 | 73.48 | 73.84 | 73.27 | -1.05% | 17,007 |
| Aug 26, 2025 | 75.53 | 75.66 | 74.46 | 74.62 | 74.05 | -1.14% | 4,286 |
| Aug 25, 2025 | 76.81 | 76.81 | 75.11 | 75.48 | 74.90 | -0.65% | 3,417 |
| Aug 22, 2025 | 76.11 | 77.97 | 75.46 | 75.98 | 75.39 | 0.35% | 3,739 |
| Aug 21, 2025 | 76.18 | 77.34 | 75.65 | 75.71 | 75.13 | -0.80% | 3,278 |
| Aug 20, 2025 | 76.51 | 77.23 | 75.88 | 76.32 | 75.73 | -0.13% | 5,026 |
| Aug 19, 2025 | 75.90 | 76.42 | 75.48 | 76.42 | 75.83 | 1.13% | 3,646 |
| Aug 18, 2025 | 75.88 | 77.26 | 75.57 | 75.57 | 74.99 | -0.13% | 8,224 |
| Aug 15, 2025 | 72.20 | 75.66 | 71.91 | 75.66 | 75.08 | 5.61% | 5,237 |
| Aug 14, 2025 | 72.50 | 72.50 | 71.35 | 71.64 | 71.09 | 0.48% | 1,470 |
| Aug 13, 2025 | 71.99 | 72.05 | 71.29 | 71.30 | 70.75 | -0.28% | 3,864 |
| Aug 12, 2025 | 72.76 | 72.78 | 71.17 | 71.50 | 70.95 | -1.29% | 4,532 |
| Aug 11, 2025 | 72.60 | 73.00 | 71.16 | 72.43 | 71.87 | -0.12% | 3,148 |
| Aug 8, 2025 | 72.79 | 73.00 | 72.26 | 72.52 | 71.96 | 0.08% | 2,196 |
| Aug 7, 2025 | 70.80 | 72.52 | 70.57 | 72.46 | 71.90 | 2.33% | 5,160 |
| Aug 6, 2025 | 71.50 | 71.50 | 70.66 | 70.81 | 70.27 | -0.64% | 1,971 |
| Aug 5, 2025 | 70.91 | 71.90 | 70.50 | 71.27 | 70.72 | 1.29% | 3,209 |
| Aug 4, 2025 | 70.50 | 71.01 | 70.20 | 70.36 | 69.82 | -0.49% | 1,355 |
| Aug 1, 2025 | 71.20 | 71.57 | 70.41 | 70.71 | 70.16 | 0.09% | 1,623 |
| Jul 31, 2025 | 70.46 | 71.17 | 69.65 | 70.64 | 70.10 | -1.61% | 2,182 |
| Jul 30, 2025 | 72.06 | 72.06 | 71.37 | 71.80 | 71.25 | 0.52% | 3,874 |
| Jul 29, 2025 | 71.50 | 72.22 | 71.21 | 71.43 | 70.88 | 0.42% | 4,563 |
| Jul 28, 2025 | 72.40 | 73.47 | 70.97 | 71.13 | 70.58 | -0.63% | 6,402 |
| Jul 25, 2025 | 72.29 | 72.60 | 71.09 | 71.58 | 71.03 | -0.45% | 4,996 |