Xcel Energy Inc. (LON:0M1R)
London · Delayed Price · Currency is GBP · Price in USD 80.56
+0.79 (0.99%)
Apr 2, 2026, 7:14 PM GMT
LON:0M1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 80.08 | 83.10 | 79.00 | 80.38 | 80.38 | 0.76% | 695 |
| Apr 1, 2026 | 78.83 | 82.86 | 78.83 | 79.77 | 79.77 | 1.17% | 5,037 |
| Mar 31, 2026 | 79.90 | 81.84 | 77.64 | 78.85 | 78.85 | -0.64% | 707 |
| Mar 30, 2026 | 76.51 | 81.85 | 76.51 | 79.36 | 79.36 | 1.33% | 3,483 |
| Mar 27, 2026 | 75.03 | 79.07 | 75.01 | 78.32 | 78.32 | 0.05% | 566 |
| Mar 26, 2026 | 78.86 | 79.00 | 75.30 | 78.28 | 78.28 | 0.40% | 741 |
| Mar 25, 2026 | 79.90 | 81.73 | 77.77 | 77.97 | 77.97 | -0.45% | 496 |
| Mar 24, 2026 | 76.89 | 78.67 | 75.30 | 78.32 | 78.32 | 1.27% | 699 |
| Mar 23, 2026 | 78.95 | 78.95 | 75.00 | 77.34 | 77.34 | -0.57% | 564 |
| Mar 20, 2026 | 78.01 | 81.99 | 77.59 | 77.78 | 77.78 | -1.88% | 272 |
| Mar 19, 2026 | 78.14 | 83.27 | 78.14 | 79.27 | 79.27 | -1.14% | 734 |
| Mar 18, 2026 | 81.07 | 85.00 | 80.15 | 80.18 | 80.18 | -2.03% | 546 |
| Mar 17, 2026 | 83.49 | 83.49 | 80.14 | 81.84 | 81.84 | 0.49% | 374 |
| Mar 16, 2026 | 80.10 | 83.81 | 79.50 | 81.44 | 81.44 | -1.02% | 990 |
| Mar 13, 2026 | 80.01 | 82.42 | 80.01 | 82.28 | 82.28 | 1.72% | 1,500 |
| Mar 12, 2026 | 80.96 | 81.56 | 80.14 | 80.89 | 80.30 | -0.83% | 1,030 |
| Mar 11, 2026 | 83.48 | 83.48 | 80.56 | 81.57 | 80.98 | -0.66% | 139 |
| Mar 10, 2026 | 82.10 | 82.97 | 81.28 | 82.11 | 81.51 | 0.39% | 663 |
| Mar 9, 2026 | 82.07 | 82.75 | 81.35 | 81.79 | 81.20 | -0.84% | 986 |
| Mar 6, 2026 | 81.47 | 82.73 | 80.99 | 82.49 | 81.89 | 0.49% | 1,318 |
| Mar 5, 2026 | 83.00 | 83.22 | 81.62 | 82.08 | 81.49 | -1.44% | 239 |
| Mar 4, 2026 | 83.24 | 84.00 | 82.24 | 83.28 | 82.68 | 0.60% | 1,281 |
| Mar 3, 2026 | 83.74 | 83.82 | 81.28 | 82.78 | 82.18 | -0.98% | 794 |
| Mar 2, 2026 | 83.36 | 84.97 | 82.08 | 83.60 | 82.99 | -0.04% | 510,170 |
| Feb 27, 2026 | 83.40 | 84.04 | 82.22 | 83.63 | 83.02 | -0.04% | 481 |
| Feb 26, 2026 | 84.85 | 85.23 | 83.13 | 83.66 | 83.06 | 0.20% | 1,934 |
| Feb 25, 2026 | 83.99 | 85.25 | 82.33 | 83.50 | 82.89 | -0.14% | 879 |
| Feb 24, 2026 | 83.36 | 84.19 | 82.01 | 83.62 | 83.01 | 0.64% | 1,236 |
| Feb 23, 2026 | 80.00 | 83.09 | 80.00 | 83.09 | 82.49 | 2.00% | 2,095 |
| Feb 20, 2026 | 81.54 | 81.62 | 79.21 | 81.46 | 80.87 | 0.88% | 580 |
| Feb 19, 2026 | 80.39 | 80.75 | 78.75 | 80.75 | 80.16 | 1.53% | 622 |
| Feb 18, 2026 | 81.20 | 81.23 | 79.53 | 79.53 | 78.95 | -1.50% | 1,361 |
| Feb 17, 2026 | 81.50 | 82.66 | 79.97 | 80.74 | 80.15 | -0.79% | 2,379 |
| Feb 13, 2026 | 77.60 | 81.83 | 77.60 | 81.39 | 80.80 | 2.23% | 523 |
| Feb 12, 2026 | 78.99 | 79.61 | 78.03 | 79.61 | 79.03 | 2.21% | 671 |
| Feb 11, 2026 | 76.73 | 78.62 | 76.55 | 77.89 | 77.32 | 0.05% | 566 |
| Feb 10, 2026 | 77.00 | 77.85 | 75.67 | 77.85 | 77.28 | 2.86% | 1,315 |
| Feb 9, 2026 | 76.00 | 76.00 | 75.15 | 75.68 | 75.13 | -0.23% | 359 |
| Feb 6, 2026 | 76.12 | 77.80 | 75.10 | 75.86 | 75.31 | -0.04% | 319 |
| Feb 5, 2026 | 76.50 | 78.42 | 74.97 | 75.89 | 75.34 | -1.39% | 839 |
| Feb 4, 2026 | 75.95 | 77.33 | 75.90 | 76.96 | 76.40 | 1.27% | 2,613 |
| Feb 3, 2026 | 74.04 | 76.05 | 74.02 | 76.00 | 75.44 | 1.95% | 244 |
| Feb 2, 2026 | 74.83 | 77.24 | 74.54 | 74.54 | 74.00 | -0.84% | 807 |
| Jan 30, 2026 | 76.54 | 76.54 | 74.97 | 75.17 | 74.63 | -0.75% | 235 |
| Jan 29, 2026 | 76.00 | 77.00 | 75.14 | 75.74 | 75.19 | -1.06% | 83 |
| Jan 28, 2026 | 75.29 | 76.99 | 75.29 | 76.55 | 75.99 | 0.49% | 934 |
| Jan 27, 2026 | 75.73 | 76.33 | 75.00 | 76.18 | 75.63 | 0.71% | 159 |
| Jan 26, 2026 | 74.50 | 76.26 | 74.35 | 75.64 | 75.09 | 0.98% | 349 |
| Jan 23, 2026 | 76.58 | 76.58 | 74.45 | 74.91 | 74.37 | -2.05% | 2,145 |
| Jan 22, 2026 | 75.86 | 77.00 | 75.58 | 76.48 | 75.93 | -0.34% | 212 |