NextEra Energy, Inc. (LON:0K80)
London · Delayed Price · Currency is GBP · Price in USD 86.30
+0.92 (1.08%)
At close: Nov 28, 2025
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 86.06 | 86.50 | 85.38 | 86.30 | 86.30 | 1.08% | 6,176 |
| Nov 26, 2025 | 85.09 | 85.51 | 84.72 | 85.38 | 85.38 | 1.25% | 2,234 |
| Nov 25, 2025 | 84.18 | 86.00 | 83.32 | 84.33 | 84.33 | 0.20% | 4,417 |
| Nov 24, 2025 | 84.08 | 84.70 | 83.00 | 84.16 | 84.16 | 1.46% | 2,265 |
| Nov 21, 2025 | 82.91 | 84.91 | 81.69 | 82.95 | 82.95 | -1.97% | 3,860 |
| Nov 20, 2025 | 84.75 | 86.22 | 82.88 | 84.61 | 84.05 | 0.11% | 83,758 |
| Nov 19, 2025 | 85.06 | 86.32 | 84.16 | 84.52 | 83.96 | -1.76% | 16,679 |
| Nov 18, 2025 | 84.95 | 86.69 | 84.95 | 86.03 | 85.46 | 0.90% | 6,852 |
| Nov 17, 2025 | 83.96 | 85.54 | 83.50 | 85.26 | 84.70 | 1.65% | 23,909 |
| Nov 14, 2025 | 83.71 | 84.07 | 82.58 | 83.88 | 83.33 | -1.75% | 2,991 |
| Nov 13, 2025 | 86.15 | 86.17 | 84.50 | 85.37 | 84.81 | -0.27% | 3,763 |
| Nov 12, 2025 | 85.48 | 86.20 | 85.00 | 85.60 | 85.03 | 0.14% | 5,780 |
| Nov 11, 2025 | 85.01 | 85.66 | 84.55 | 85.48 | 84.92 | 0.51% | 5,873 |
| Nov 10, 2025 | 84.04 | 85.27 | 83.68 | 85.05 | 84.48 | 2.08% | 7,049 |
| Nov 7, 2025 | 82.11 | 83.36 | 81.62 | 83.31 | 82.76 | 0.94% | 9,431 |
| Nov 6, 2025 | 82.11 | 82.93 | 82.02 | 82.53 | 81.99 | 0.34% | 10,651 |
| Nov 5, 2025 | 81.00 | 82.58 | 81.00 | 82.25 | 81.71 | 0.84% | 2,354 |
| Nov 4, 2025 | 81.56 | 82.21 | 80.69 | 81.57 | 81.03 | -0.47% | 3,802 |
| Nov 3, 2025 | 81.68 | 82.04 | 80.61 | 81.95 | 81.41 | 0.38% | 7,319 |
| Oct 31, 2025 | 81.77 | 82.02 | 80.84 | 81.64 | 81.10 | 0.05% | 3,051 |
| Oct 30, 2025 | 82.00 | 82.48 | 81.50 | 81.60 | 81.06 | -0.41% | 2,930 |
| Oct 29, 2025 | 84.00 | 84.44 | 81.33 | 81.94 | 81.40 | -1.72% | 15,160 |
| Oct 28, 2025 | 88.60 | 91.38 | 82.96 | 83.37 | 82.82 | -2.52% | 51,148 |
| Oct 27, 2025 | 85.07 | 87.11 | 83.80 | 85.53 | 84.96 | 1.49% | 17,197 |
| Oct 24, 2025 | 83.90 | 84.74 | 83.52 | 84.27 | 83.71 | 1.17% | 9,827 |
| Oct 23, 2025 | 83.00 | 83.89 | 82.58 | 83.30 | 82.75 | -0.17% | 11,454 |
| Oct 22, 2025 | 84.20 | 84.22 | 82.48 | 83.44 | 82.89 | -0.31% | 3,782 |
| Oct 21, 2025 | 84.93 | 85.20 | 83.01 | 83.70 | 83.15 | -1.37% | 7,993 |
| Oct 20, 2025 | 86.00 | 87.44 | 84.37 | 84.86 | 84.30 | 0.40% | 4,677 |
| Oct 17, 2025 | 84.70 | 85.68 | 84.23 | 84.52 | 83.96 | -0.77% | 8,109 |
| Oct 16, 2025 | 86.01 | 86.69 | 85.09 | 85.17 | 84.61 | -0.07% | 5,916 |
| Oct 15, 2025 | 85.32 | 86.43 | 84.74 | 85.23 | 84.66 | 0.64% | 8,433 |
| Oct 14, 2025 | 86.00 | 87.72 | 83.56 | 84.69 | 84.13 | 0.57% | 8,909 |
| Oct 13, 2025 | 83.93 | 85.01 | 82.80 | 84.21 | 83.65 | 0.64% | 9,932 |
| Oct 10, 2025 | 83.70 | 84.79 | 83.44 | 83.67 | 83.12 | -0.13% | 8,246 |
| Oct 9, 2025 | 84.14 | 84.79 | 83.47 | 83.78 | 83.22 | -0.66% | 5,700 |
| Oct 8, 2025 | 83.25 | 84.34 | 82.88 | 84.33 | 83.77 | 1.27% | 7,022 |
| Oct 7, 2025 | 82.55 | 84.61 | 82.52 | 83.27 | 82.72 | 1.80% | 45,876 |
| Oct 6, 2025 | 80.73 | 82.05 | 79.39 | 81.80 | 81.26 | 2.01% | 15,777 |
| Oct 3, 2025 | 78.45 | 81.34 | 77.86 | 80.19 | 79.66 | 3.12% | 9,904 |
| Oct 2, 2025 | 78.80 | 78.88 | 77.54 | 77.76 | 77.25 | 0.23% | 14,451 |
| Oct 1, 2025 | 75.60 | 78.38 | 75.60 | 77.58 | 77.07 | 3.00% | 21,966 |
| Sep 30, 2025 | 75.88 | 76.71 | 75.15 | 75.32 | 74.82 | -0.53% | 17,070 |
| Sep 29, 2025 | 76.00 | 76.38 | 75.27 | 75.72 | 75.22 | 0.29% | 6,766 |
| Sep 26, 2025 | 74.70 | 75.68 | 74.70 | 75.50 | 75.00 | 1.37% | 6,970 |
| Sep 25, 2025 | 73.80 | 74.65 | 73.43 | 74.48 | 73.99 | 1.29% | 10,755 |
| Sep 24, 2025 | 72.27 | 73.89 | 72.08 | 73.53 | 73.05 | 1.76% | 12,444 |
| Sep 23, 2025 | 72.40 | 72.62 | 71.89 | 72.26 | 71.78 | 0.02% | 6,335 |
| Sep 22, 2025 | 71.60 | 72.60 | 71.22 | 72.25 | 71.77 | 1.75% | 5,429 |
| Sep 19, 2025 | 71.15 | 71.15 | 70.39 | 71.01 | 70.54 | 0.11% | 2,565 |