NextEra Energy, Inc. (LON:0K80)
London · Delayed Price · Currency is GBP · Price in USD 83.31
+0.78 (0.94%)
At close: Nov 7, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 82.11 | 83.36 | 81.62 | 83.31 | 83.31 | 0.94% | 9,431 |
| Nov 6, 2025 | 82.11 | 82.93 | 82.02 | 82.53 | 82.53 | 0.34% | 10,651 |
| Nov 5, 2025 | 81.00 | 82.58 | 81.00 | 82.25 | 82.25 | 0.84% | 2,354 |
| Nov 4, 2025 | 81.56 | 82.21 | 80.69 | 81.57 | 81.57 | -0.47% | 3,802 |
| Nov 3, 2025 | 81.68 | 82.04 | 80.61 | 81.95 | 81.95 | 0.38% | 7,319 |
| Oct 31, 2025 | 81.77 | 82.02 | 80.84 | 81.64 | 81.64 | 0.05% | 3,051 |
| Oct 30, 2025 | 82.00 | 82.48 | 81.50 | 81.60 | 81.60 | -0.41% | 2,930 |
| Oct 29, 2025 | 84.00 | 84.44 | 81.33 | 81.94 | 81.94 | -1.72% | 15,160 |
| Oct 28, 2025 | 88.60 | 91.38 | 82.96 | 83.37 | 83.37 | -2.52% | 51,148 |
| Oct 27, 2025 | 85.07 | 87.11 | 83.80 | 85.53 | 85.53 | 1.49% | 17,197 |
| Oct 24, 2025 | 83.90 | 84.74 | 83.52 | 84.27 | 84.27 | 1.17% | 9,827 |
| Oct 23, 2025 | 83.00 | 83.89 | 82.58 | 83.30 | 83.30 | -0.17% | 11,454 |
| Oct 22, 2025 | 84.20 | 84.22 | 82.48 | 83.44 | 83.44 | -0.31% | 3,782 |
| Oct 21, 2025 | 84.93 | 85.20 | 83.01 | 83.70 | 83.70 | -1.37% | 7,993 |
| Oct 20, 2025 | 86.00 | 87.44 | 84.37 | 84.86 | 84.86 | 0.40% | 4,677 |
| Oct 17, 2025 | 84.70 | 85.68 | 84.23 | 84.52 | 84.52 | -0.77% | 8,109 |
| Oct 16, 2025 | 86.01 | 86.69 | 85.09 | 85.17 | 85.17 | -0.07% | 5,916 |
| Oct 15, 2025 | 85.32 | 86.43 | 84.74 | 85.23 | 85.23 | 0.64% | 8,433 |
| Oct 14, 2025 | 86.00 | 87.72 | 83.56 | 84.69 | 84.69 | 0.57% | 8,909 |
| Oct 13, 2025 | 83.93 | 85.01 | 82.80 | 84.21 | 84.21 | 0.64% | 9,932 |
| Oct 10, 2025 | 83.70 | 84.79 | 83.44 | 83.67 | 83.67 | -0.13% | 8,246 |
| Oct 9, 2025 | 84.14 | 84.79 | 83.47 | 83.78 | 83.78 | -0.66% | 5,700 |
| Oct 8, 2025 | 83.25 | 84.34 | 82.88 | 84.33 | 84.33 | 1.27% | 7,022 |
| Oct 7, 2025 | 82.55 | 84.61 | 82.52 | 83.27 | 83.27 | 1.80% | 45,876 |
| Oct 6, 2025 | 80.73 | 82.05 | 79.39 | 81.80 | 81.80 | 2.01% | 15,777 |
| 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 |