Xcel Energy Inc. (LON:0M1R)
London · Delayed Price · Currency is GBP · Price in USD 73.80
+0.62 (0.85%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 68.60 | 68.64 | 67.52 | 67.63 | 67.63 | -1.07% | 46 |
| Jul 1, 2025 | 68.20 | 68.59 | 67.18 | 68.36 | 68.36 | 1.10% | 1,841 |
| Jun 30, 2025 | 67.83 | 67.83 | 66.82 | 67.62 | 67.62 | -1.00% | 1,113 |
| Jun 27, 2025 | 67.68 | 68.31 | 67.57 | 68.31 | 68.31 | 1.41% | 5,097 |
| Jun 26, 2025 | 67.73 | 67.75 | 67.20 | 67.36 | 67.36 | -0.61% | 418 |
| Jun 25, 2025 | 67.80 | 68.12 | 67.22 | 67.77 | 67.77 | -0.92% | 315 |
| Jun 24, 2025 | 67.91 | 68.59 | 67.91 | 68.40 | 68.40 | 1.32% | 92 |
| Jun 23, 2025 | 67.06 | 67.51 | 66.82 | 67.51 | 67.51 | 1.31% | 284 |
| Jun 20, 2025 | 66.43 | 66.97 | 66.43 | 66.64 | 66.64 | 0.56% | 105 |
| Jun 18, 2025 | 65.40 | 66.30 | 65.40 | 66.27 | 66.27 | 0.79% | 49 |
| Jun 17, 2025 | 66.73 | 66.73 | 65.73 | 65.75 | 65.75 | -1.63% | 345 |
| Jun 16, 2025 | 68.09 | 68.09 | 66.74 | 66.84 | 66.84 | -1.45% | 340 |
| Jun 13, 2025 | 68.47 | 68.66 | 67.80 | 67.82 | 67.82 | -1.15% | 124 |
| Jun 12, 2025 | 68.36 | 68.76 | 68.29 | 68.61 | 68.04 | 0.22% | 122 |
| Jun 11, 2025 | 69.00 | 69.00 | 68.26 | 68.46 | 67.89 | -0.58% | 234 |
| Jun 10, 2025 | 68.40 | 68.86 | 68.33 | 68.86 | 68.29 | -0.48% | 77 |
| Jun 9, 2025 | 68.40 | 69.21 | 68.13 | 69.19 | 68.61 | 1.14% | 719 |
| Jun 6, 2025 | 68.54 | 68.99 | 68.20 | 68.41 | 67.84 | -0.25% | 42 |
| Jun 5, 2025 | 68.37 | 68.61 | 68.26 | 68.58 | 68.01 | -1.07% | 44 |
| Jun 4, 2025 | 69.00 | 69.39 | 68.52 | 69.32 | 68.74 | -0.22% | 41 |
| Jun 3, 2025 | 69.73 | 69.73 | 68.80 | 69.47 | 68.89 | 0.16% | 63 |
| Jun 2, 2025 | 69.31 | 69.71 | 69.29 | 69.36 | 68.78 | -0.82% | 1,522 |
| May 30, 2025 | 69.41 | 69.94 | 69.30 | 69.94 | 69.35 | 0.56% | 131 |
| May 29, 2025 | 69.46 | 69.55 | 68.69 | 69.55 | 68.97 | 1.13% | 786 |
| May 28, 2025 | 69.60 | 69.73 | 68.77 | 68.77 | 68.20 | -1.40% | 127 |
| May 27, 2025 | 69.73 | 70.55 | 69.53 | 69.75 | 69.17 | 0.42% | 584 |
| May 23, 2025 | 69.10 | 69.57 | 68.79 | 69.45 | 68.87 | -0.29% | 227 |
| May 22, 2025 | 69.96 | 69.96 | 68.50 | 69.66 | 69.08 | -0.79% | 1,163 |
| May 21, 2025 | 71.84 | 71.99 | 70.21 | 70.21 | 69.63 | -3.32% | 412 |