NextEra Energy, Inc. (LON:0K80)
London · Delayed Price · Currency is GBP · Price in USD 72.49
-0.78 (-1.07%)
At close: Aug 28, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 73.49 | 73.50 | 71.34 | 71.91 | 71.36 | -1.36% | 93,443 |
| Jul 23, 2025 | 77.19 | 78.60 | 72.08 | 72.90 | 72.34 | -5.45% | 65,509 |
| Jul 22, 2025 | 76.80 | 77.18 | 76.17 | 77.10 | 76.51 | 0.90% | 132,149 |
| Jul 21, 2025 | 76.30 | 77.07 | 76.05 | 76.41 | 75.82 | 0.22% | 6,344 |
| Jul 18, 2025 | 75.20 | 76.29 | 75.07 | 76.24 | 75.65 | 1.51% | 2,996 |
| Jul 17, 2025 | 74.03 | 75.26 | 74.03 | 75.10 | 74.53 | 0.18% | 1,699 |
| Jul 16, 2025 | 75.16 | 75.20 | 74.28 | 74.97 | 74.39 | 0.59% | 8,109 |
| Jul 15, 2025 | 75.00 | 75.44 | 74.25 | 74.52 | 73.95 | -0.31% | 9,170 |
| Jul 14, 2025 | 74.43 | 75.64 | 74.24 | 74.76 | 74.18 | 1.24% | 6,726 |
| Jul 11, 2025 | 73.99 | 74.29 | 73.57 | 73.84 | 73.27 | -0.99% | 4,350 |
| Jul 10, 2025 | 73.25 | 74.61 | 73.05 | 74.58 | 74.01 | 1.39% | 3,250 |
| Jul 9, 2025 | 72.80 | 73.56 | 72.71 | 73.56 | 72.99 | 1.48% | 5,188 |
| Jul 8, 2025 | 72.43 | 73.40 | 71.40 | 72.48 | 71.92 | -3.07% | 10,678 |
| Jul 7, 2025 | 72.73 | 74.78 | 72.73 | 74.78 | 74.21 | 1.19% | 4,933 |
| Jul 3, 2025 | 73.00 | 75.04 | 72.73 | 73.90 | 73.33 | 0.92% | 6,845 |
| Jul 2, 2025 | 73.00 | 73.71 | 72.54 | 73.23 | 72.67 | 1.85% | 12,015 |
| Jul 1, 2025 | 69.12 | 72.10 | 67.60 | 71.90 | 71.35 | 4.55% | 22,647 |
| Jun 30, 2025 | 70.00 | 70.88 | 66.00 | 68.77 | 68.24 | -2.89% | 17,284 |
| Jun 27, 2025 | 70.89 | 71.80 | 70.53 | 70.82 | 70.28 | 0.07% | 3,922 |
| Jun 26, 2025 | 70.50 | 71.19 | 70.33 | 70.78 | 70.23 | 0.52% | 2,678 |
| Jun 25, 2025 | 71.40 | 71.40 | 70.25 | 70.41 | 69.87 | -1.33% | 15,218 |
| Jun 24, 2025 | 72.13 | 72.13 | 70.79 | 71.36 | 70.81 | 1.23% | 18,205 |
| Jun 23, 2025 | 72.68 | 72.68 | 70.24 | 70.49 | 69.95 | -2.41% | 7,022 |
| Jun 20, 2025 | 72.70 | 72.70 | 71.40 | 72.23 | 71.68 | 0.36% | 4,907 |