Xcel Energy Inc. (LON:0M1R)
London · Delayed Price · Currency is GBP · Price in USD 81.46
+0.71 (0.88%)
At close: Feb 20, 2026
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 81.54 | 81.62 | 79.21 | 81.46 | 81.46 | 0.88% | 580 |
| Feb 19, 2026 | 80.39 | 80.75 | 78.75 | 80.75 | 80.75 | 1.53% | 622 |
| Feb 18, 2026 | 81.20 | 81.23 | 79.53 | 79.53 | 79.53 | -1.50% | 1,361 |
| Feb 17, 2026 | 81.50 | 82.66 | 79.97 | 80.74 | 80.74 | -0.79% | 2,379 |
| Feb 13, 2026 | 77.60 | 81.83 | 77.60 | 81.39 | 81.39 | 2.23% | 523 |
| Feb 12, 2026 | 78.99 | 79.61 | 78.03 | 79.61 | 79.61 | 2.21% | 671 |
| Feb 11, 2026 | 76.73 | 78.62 | 76.55 | 77.89 | 77.89 | 0.05% | 566 |
| Feb 10, 2026 | 77.00 | 77.85 | 75.67 | 77.85 | 77.85 | 2.86% | 1,315 |
| Feb 9, 2026 | 76.00 | 76.00 | 75.15 | 75.68 | 75.68 | -0.23% | 359 |
| Feb 6, 2026 | 76.12 | 77.80 | 75.10 | 75.86 | 75.86 | -0.04% | 319 |
| Feb 5, 2026 | 76.50 | 78.42 | 74.97 | 75.89 | 75.89 | -1.39% | 839 |
| Feb 4, 2026 | 75.95 | 77.33 | 75.90 | 76.96 | 76.96 | 1.27% | 2,613 |
| Feb 3, 2026 | 74.04 | 76.05 | 74.02 | 76.00 | 76.00 | 1.95% | 244 |
| Feb 2, 2026 | 74.83 | 77.24 | 74.54 | 74.54 | 74.54 | -0.84% | 807 |
| Jan 30, 2026 | 76.54 | 76.54 | 74.97 | 75.17 | 75.17 | -0.75% | 235 |
| Jan 29, 2026 | 76.00 | 77.00 | 75.14 | 75.74 | 75.74 | -1.06% | 83 |
| Jan 28, 2026 | 75.29 | 76.99 | 75.29 | 76.55 | 76.55 | 0.49% | 934 |
| Jan 27, 2026 | 75.73 | 76.33 | 75.00 | 76.18 | 76.18 | 0.71% | 159 |
| Jan 26, 2026 | 74.50 | 76.26 | 74.35 | 75.64 | 75.64 | 0.98% | 349 |
| Jan 23, 2026 | 76.58 | 76.58 | 74.45 | 74.91 | 74.91 | -2.05% | 2,145 |
| Jan 22, 2026 | 75.86 | 77.00 | 75.58 | 76.48 | 76.48 | -0.34% | 212 |
| Jan 21, 2026 | 76.21 | 77.03 | 75.86 | 76.74 | 76.74 | 0.86% | 965 |
| Jan 20, 2026 | 75.37 | 76.19 | 74.67 | 76.08 | 76.08 | 0.54% | 276 |
| Jan 16, 2026 | 75.70 | 75.70 | 74.81 | 75.67 | 75.67 | -0.66% | 726 |
| Jan 15, 2026 | 76.55 | 76.66 | 74.81 | 76.17 | 76.17 | 0.85% | 1,253 |
| Jan 14, 2026 | 75.13 | 76.19 | 73.97 | 75.53 | 75.53 | 1.26% | 1,295 |
| Jan 13, 2026 | 74.42 | 74.68 | 73.20 | 74.59 | 74.59 | 1.15% | 530 |
| Jan 12, 2026 | 74.26 | 75.17 | 73.18 | 73.74 | 73.74 | -0.78% | 935 |
| Jan 9, 2026 | 73.62 | 74.80 | 72.80 | 74.32 | 74.32 | 0.63% | 284 |
| Jan 8, 2026 | 73.97 | 74.33 | 72.61 | 73.86 | 73.86 | 0.83% | 1,158 |
| Jan 7, 2026 | 74.23 | 75.09 | 73.25 | 73.25 | 73.25 | -0.84% | 2,198 |
| Jan 6, 2026 | 74.06 | 74.33 | 72.61 | 73.87 | 73.87 | 0.91% | 1,629 |
| Jan 5, 2026 | 74.47 | 74.92 | 72.87 | 73.21 | 73.21 | -2.42% | 2,909 |
| Jan 2, 2026 | 74.27 | 75.02 | 73.15 | 75.02 | 75.02 | 1.21% | 1,054 |
| Dec 31, 2025 | 74.54 | 74.63 | 73.75 | 74.12 | 74.12 | -0.13% | 102 |
| Dec 30, 2025 | 73.96 | 74.60 | 73.24 | 74.22 | 74.22 | -0.13% | 202 |
| Dec 29, 2025 | 74.00 | 74.64 | 73.50 | 74.32 | 74.32 | 0.27% | 427 |
| Dec 24, 2025 | 74.18 | 74.18 | 73.01 | 74.12 | 73.55 | 0.36% | 82 |
| Dec 23, 2025 | 73.87 | 74.39 | 73.15 | 73.85 | 73.28 | 0.67% | 728 |
| Dec 22, 2025 | 72.58 | 73.46 | 72.00 | 73.36 | 72.80 | -0.05% | 1,081 |
| Dec 19, 2025 | 73.67 | 74.05 | 72.83 | 73.40 | 72.84 | -0.47% | 1,202 |
| Dec 18, 2025 | 73.89 | 74.51 | 72.64 | 73.75 | 73.18 | 0.38% | 291 |
| Dec 17, 2025 | 73.42 | 74.94 | 72.80 | 73.47 | 72.90 | 0.93% | 53 |
| Dec 16, 2025 | 75.61 | 75.98 | 72.60 | 72.79 | 72.23 | -3.32% | 873 |
| Dec 15, 2025 | 75.16 | 76.05 | 74.71 | 75.29 | 74.71 | 0.08% | 748 |
| Dec 12, 2025 | 74.77 | 75.93 | 74.40 | 75.23 | 74.65 | 0.77% | 1,252 |
| Dec 11, 2025 | 74.73 | 75.96 | 74.00 | 74.65 | 74.08 | -0.60% | 328 |
| Dec 10, 2025 | 75.77 | 76.15 | 74.85 | 75.10 | 74.52 | -0.36% | 279 |
| Dec 9, 2025 | 75.64 | 76.79 | 75.37 | 75.37 | 74.79 | -1.14% | 110 |
| Dec 8, 2025 | 77.12 | 78.16 | 76.18 | 76.24 | 75.65 | -1.61% | 660 |