Xcel Energy Inc. (LON:0M1R)
London · Delayed Price · Currency is GBP · Price in USD 72.62
+0.43 (0.60%)
At close: Sep 12, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.06 | 73.48 | 72.65 | 73.19 | 73.19 | 0.60% | 720 |
| Sep 11, 2025 | 72.40 | 72.91 | 72.22 | 72.76 | 72.76 | 1.06% | 167 |
| Sep 10, 2025 | 72.08 | 72.36 | 71.75 | 71.99 | 71.99 | -0.12% | 298 |
| Sep 9, 2025 | 71.87 | 72.08 | 71.30 | 72.08 | 72.08 | 0.47% | 212 |
| Sep 8, 2025 | 72.51 | 72.51 | 71.49 | 71.74 | 71.74 | -0.71% | 312 |
| Sep 5, 2025 | 72.81 | 72.81 | 72.24 | 72.25 | 72.25 | 0.43% | 140 |
| Sep 4, 2025 | 72.97 | 73.14 | 71.56 | 71.94 | 71.94 | -0.47% | 490 |
| Sep 3, 2025 | 71.96 | 72.32 | 71.62 | 72.28 | 72.28 | 0.85% | 76 |
| Sep 2, 2025 | 72.01 | 72.05 | 71.57 | 71.67 | 71.67 | -1.43% | 290 |
| Aug 29, 2025 | 72.72 | 72.85 | 72.34 | 72.71 | 72.71 | 0.19% | 227 |
| Aug 28, 2025 | 73.05 | 73.18 | 72.57 | 72.57 | 72.57 | 0.23% | 67 |
| Aug 27, 2025 | 72.38 | 72.72 | 72.25 | 72.40 | 72.40 | -0.34% | 125 |
| Aug 26, 2025 | 72.67 | 72.98 | 72.39 | 72.65 | 72.65 | -0.99% | 1,365 |
| Aug 25, 2025 | 74.02 | 74.06 | 73.24 | 73.38 | 73.38 | -0.96% | 1,812 |
| Aug 22, 2025 | 73.59 | 74.09 | 73.35 | 74.09 | 74.09 | 1.75% | 343 |
| Aug 21, 2025 | 72.87 | 73.66 | 72.78 | 72.82 | 72.82 | -0.29% | 187 |
| Aug 20, 2025 | 73.64 | 74.36 | 73.03 | 73.03 | 73.03 | 0.16% | 738 |
| Aug 19, 2025 | 72.14 | 72.92 | 72.08 | 72.92 | 72.92 | 1.10% | 176 |
| Aug 18, 2025 | 71.96 | 72.33 | 71.86 | 72.13 | 72.13 | - | 242 |
| Aug 15, 2025 | 72.46 | 72.58 | 69.25 | 72.13 | 72.13 | -0.70% | 2,553 |
| Aug 14, 2025 | 72.76 | 73.32 | 72.43 | 72.64 | 72.64 | -0.26% | 358 |
| Aug 13, 2025 | 72.81 | 72.83 | 72.44 | 72.83 | 72.83 | 1.95% | 1,407 |
| Aug 12, 2025 | 72.48 | 72.85 | 71.42 | 71.44 | 71.44 | -1.74% | 439 |
| Aug 11, 2025 | 73.57 | 75.04 | 72.48 | 72.70 | 72.70 | -0.66% | 213 |
| Aug 8, 2025 | 73.65 | 73.75 | 73.15 | 73.18 | 73.18 | -0.23% | 225 |
| Aug 7, 2025 | 73.53 | 73.53 | 73.11 | 73.35 | 73.35 | -0.39% | 44 |
| Aug 6, 2025 | 73.88 | 74.07 | 73.37 | 73.64 | 73.64 | -0.28% | 996 |
| Aug 5, 2025 | 74.37 | 74.50 | 73.64 | 73.85 | 73.85 | -0.01% | 557 |
| Aug 4, 2025 | 73.56 | 74.38 | 73.52 | 73.86 | 73.86 | 0.08% | 1,231 |
| Aug 1, 2025 | 73.65 | 74.13 | 73.11 | 73.80 | 73.80 | 0.85% | 523 |
| Jul 31, 2025 | 72.41 | 73.84 | 72.41 | 73.18 | 73.18 | 0.13% | 837 |
| Jul 30, 2025 | 72.78 | 73.08 | 72.25 | 73.08 | 73.08 | 1.68% | 1,531 |
| Jul 29, 2025 | 71.26 | 72.22 | 71.06 | 71.87 | 71.87 | 0.34% | 614 |
| Jul 28, 2025 | 73.65 | 73.65 | 71.58 | 71.63 | 71.63 | -1.46% | 898 |
| Jul 25, 2025 | 72.85 | 74.31 | 72.52 | 72.69 | 72.69 | -0.36% | 454 |
| Jul 24, 2025 | 72.11 | 72.95 | 72.11 | 72.95 | 72.95 | 0.92% | 138 |
| Jul 23, 2025 | 73.16 | 73.50 | 72.29 | 72.29 | 72.29 | -0.56% | 1,828 |
| Jul 22, 2025 | 71.80 | 73.01 | 71.61 | 72.70 | 72.70 | 1.49% | 1,254 |
| Jul 21, 2025 | 70.95 | 71.75 | 70.36 | 71.63 | 71.63 | 1.66% | 1,381 |
| Jul 18, 2025 | 69.91 | 70.84 | 69.82 | 70.46 | 70.46 | 1.35% | 293 |
| Jul 17, 2025 | 69.03 | 69.79 | 69.00 | 69.52 | 69.52 | 0.89% | 165 |
| Jul 16, 2025 | 68.32 | 68.91 | 68.32 | 68.91 | 68.91 | 0.90% | 142 |
| Jul 15, 2025 | 68.81 | 69.01 | 68.30 | 68.30 | 68.30 | -0.58% | 81 |
| Jul 14, 2025 | 68.64 | 69.14 | 68.33 | 68.69 | 68.69 | 0.19% | 200 |
| Jul 11, 2025 | 67.95 | 68.87 | 67.81 | 68.56 | 68.56 | 0.47% | 584 |
| Jul 10, 2025 | 67.42 | 68.24 | 67.21 | 68.24 | 68.24 | 1.13% | 124 |
| Jul 9, 2025 | 67.80 | 67.80 | 67.15 | 67.47 | 67.47 | -0.30% | 27 |
| Jul 8, 2025 | 67.44 | 67.69 | 66.77 | 67.68 | 67.68 | -0.32% | 94 |
| Jul 7, 2025 | 68.19 | 68.25 | 67.74 | 67.90 | 67.90 | -0.72% | 98 |
| Jul 3, 2025 | 67.61 | 68.39 | 67.32 | 68.39 | 68.39 | 1.12% | 44 |