Xcel Energy Inc. (LON:0M1R)
London · Delayed Price · Currency is GBP · Price in USD 73.40
-0.35 (-0.47%)
At close: Dec 19, 2025
Xcel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 73.67 | 74.05 | 72.83 | 73.40 | 73.40 | -0.47% | 1,202 |
| Dec 18, 2025 | 73.89 | 74.51 | 72.64 | 73.75 | 73.75 | 0.38% | 291 |
| Dec 17, 2025 | 73.42 | 74.94 | 72.80 | 73.47 | 73.47 | 0.93% | 53 |
| Dec 16, 2025 | 75.61 | 75.98 | 72.60 | 72.79 | 72.79 | -3.32% | 873 |
| Dec 15, 2025 | 75.16 | 76.05 | 74.71 | 75.29 | 75.29 | 0.08% | 748 |
| Dec 12, 2025 | 74.77 | 75.93 | 74.40 | 75.23 | 75.23 | 0.77% | 1,252 |
| Dec 11, 2025 | 74.73 | 75.96 | 74.00 | 74.65 | 74.65 | -0.60% | 328 |
| Dec 10, 2025 | 75.77 | 76.15 | 74.85 | 75.10 | 75.10 | -0.36% | 279 |
| Dec 9, 2025 | 75.64 | 76.79 | 75.37 | 75.37 | 75.37 | -1.14% | 110 |
| Dec 8, 2025 | 77.12 | 78.16 | 76.18 | 76.24 | 76.24 | -1.61% | 660 |
| Dec 5, 2025 | 77.90 | 78.00 | 76.85 | 77.49 | 77.49 | -0.02% | 2,793 |
| Dec 4, 2025 | 78.46 | 79.39 | 77.50 | 77.50 | 77.50 | -1.39% | 538 |
| Dec 3, 2025 | 78.98 | 79.90 | 77.68 | 78.59 | 78.59 | -0.35% | 1,159 |
| Dec 2, 2025 | 79.59 | 80.88 | 78.75 | 78.87 | 78.87 | -1.39% | 814 |
| Dec 1, 2025 | 81.66 | 82.10 | 79.98 | 79.98 | 79.98 | -2.51% | 263 |
| Nov 28, 2025 | 81.24 | 82.63 | 81.08 | 82.04 | 82.04 | 0.98% | 1,138 |
| Nov 26, 2025 | 80.34 | 81.34 | 80.31 | 81.24 | 81.24 | 1.41% | 164 |
| Nov 25, 2025 | 80.26 | 80.99 | 80.00 | 80.11 | 80.11 | 0.38% | 3,343 |
| Nov 24, 2025 | 79.70 | 80.99 | 79.01 | 79.81 | 79.81 | 0.45% | 64 |
| Nov 21, 2025 | 79.44 | 80.06 | 78.65 | 79.45 | 79.45 | 0.11% | 69 |
| Nov 20, 2025 | 79.55 | 80.54 | 79.36 | 79.36 | 79.36 | -0.59% | 244 |
| Nov 19, 2025 | 81.00 | 81.32 | 79.50 | 79.83 | 79.83 | -1.88% | 4,682 |
| Nov 18, 2025 | 81.23 | 82.13 | 80.50 | 81.36 | 81.36 | -0.17% | 968 |
| Nov 17, 2025 | 80.83 | 81.60 | 80.50 | 81.50 | 81.50 | 0.87% | 258 |
| Nov 14, 2025 | 80.03 | 80.80 | 79.68 | 80.80 | 80.80 | -0.35% | 244 |
| Nov 13, 2025 | 80.63 | 81.12 | 80.63 | 81.08 | 81.08 | 0.68% | 3,044 |
| Nov 12, 2025 | 80.91 | 81.20 | 80.30 | 80.53 | 80.53 | -0.54% | 439 |
| Nov 11, 2025 | 80.86 | 81.27 | 80.50 | 80.97 | 80.97 | 0.55% | 133 |
| Nov 10, 2025 | 80.92 | 81.20 | 80.06 | 80.53 | 80.53 | -0.65% | 4,134 |
| Nov 7, 2025 | 80.17 | 81.37 | 80.08 | 81.06 | 81.06 | -0.81% | 494 |
| Nov 6, 2025 | 81.13 | 81.90 | 80.80 | 81.72 | 81.72 | 0.67% | 311 |
| Nov 5, 2025 | 81.05 | 81.75 | 80.72 | 81.18 | 81.18 | -0.15% | 1,881 |
| Nov 4, 2025 | 81.01 | 81.59 | 80.49 | 81.30 | 81.30 | 0.18% | 599 |
| Nov 3, 2025 | 81.17 | 81.17 | 79.72 | 81.15 | 81.15 | 0.63% | 866 |
| Oct 31, 2025 | 81.02 | 81.80 | 80.36 | 80.64 | 80.64 | -1.01% | 708 |
| Oct 30, 2025 | 82.62 | 82.62 | 78.64 | 81.46 | 81.46 | 1.70% | 927 |
| Oct 29, 2025 | 79.34 | 80.33 | 78.95 | 80.10 | 80.10 | 0.43% | 1,563 |
| Oct 28, 2025 | 80.60 | 80.60 | 79.60 | 79.76 | 79.76 | -0.99% | 1,389 |
| Oct 27, 2025 | 80.45 | 81.03 | 79.99 | 80.56 | 80.56 | -0.38% | 150 |
| Oct 24, 2025 | 80.85 | 81.38 | 80.37 | 80.87 | 80.87 | 0.39% | 1,992 |
| Oct 23, 2025 | 80.74 | 81.34 | 79.65 | 80.55 | 80.55 | -0.65% | 1,735 |
| Oct 22, 2025 | 80.75 | 81.31 | 80.65 | 81.08 | 81.08 | 0.66% | 296 |
| Oct 21, 2025 | 81.02 | 81.56 | 80.55 | 80.55 | 80.55 | -0.76% | 2,384 |
| Oct 20, 2025 | 81.26 | 81.80 | 80.41 | 81.17 | 81.17 | 0.49% | 481 |
| Oct 17, 2025 | 80.77 | 81.58 | 80.50 | 80.78 | 80.78 | -0.61% | 1,012 |
| Oct 16, 2025 | 82.29 | 82.93 | 81.23 | 81.27 | 81.27 | 0.42% | 1,539 |
| Oct 15, 2025 | 80.05 | 81.31 | 80.05 | 80.93 | 80.93 | -0.10% | 838 |
| Oct 14, 2025 | 80.16 | 81.34 | 80.07 | 81.01 | 81.01 | 0.65% | 395 |
| Oct 13, 2025 | 81.44 | 82.97 | 80.09 | 80.49 | 80.49 | -1.39% | 3,052 |
| Oct 10, 2025 | 81.63 | 82.19 | 81.18 | 81.62 | 81.62 | 0.05% | 220 |