Xcel Energy Inc. (LON:0M1R)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 78.80
+1.96 (2.55%)
Oct 22, 2026, 5:04 PM BST
LON:0M1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.74 | 78.88 | 76.65 | 78.80 | 78.80 | 2.55% | 1,755 |
| Oct 21, 2026 | 77.70 | 77.80 | 74.80 | 76.84 | 76.84 | 0.25% | 1,712 |
| Oct 20, 2026 | 74.77 | 76.97 | 74.77 | 76.65 | 76.65 | 2.04% | 391 |
| Oct 19, 2026 | 77.02 | 77.37 | 75.01 | 75.11 | 75.11 | -1.11% | 1,215 |
| Oct 16, 2026 | 75.80 | 76.05 | 74.60 | 75.96 | 75.96 | 1.01% | 417 |
| Oct 15, 2026 | 76.13 | 76.99 | 74.84 | 75.20 | 75.20 | -0.08% | 691 |
| Oct 14, 2026 | 75.41 | 75.41 | 73.35 | 75.26 | 75.26 | 0.83% | 2,657 |
| Oct 13, 2026 | 74.20 | 75.06 | 72.86 | 74.64 | 74.64 | 0.67% | 2,242 |
| Oct 12, 2026 | 74.42 | 74.42 | 72.72 | 74.14 | 74.14 | 0.95% | 6,141 |
| Oct 9, 2026 | 73.00 | 74.24 | 71.97 | 73.44 | 73.44 | 0.12% | 5,087 |
| Oct 8, 2026 | 72.39 | 73.46 | 71.00 | 73.35 | 73.35 | 0.78% | 1,140 |
| Oct 7, 2026 | 72.07 | 74.00 | 71.45 | 72.78 | 72.78 | 0.99% | 1,406 |
| Oct 6, 2026 | 71.15 | 72.17 | 71.15 | 72.07 | 72.07 | 0.58% | 3,084 |
| Oct 5, 2026 | 72.11 | 72.48 | 70.86 | 71.65 | 71.65 | 0.58% | 6,233 |
| Oct 2, 2026 | 71.60 | 71.86 | 69.51 | 71.24 | 71.24 | 1.29% | 2,426 |
| Oct 1, 2026 | 70.83 | 71.18 | 69.28 | 70.33 | 70.33 | -0.76% | 1,333 |
| Sep 30, 2026 | 70.18 | 71.42 | 70.18 | 70.87 | 70.87 | 1.01% | 297 |
| Sep 29, 2026 | 69.85 | 70.87 | 68.95 | 70.16 | 70.16 | 1.11% | 2,272 |
| Sep 28, 2026 | 70.00 | 70.88 | 69.00 | 69.39 | 69.39 | 0.19% | 2,035 |
| Sep 25, 2026 | 69.55 | 70.39 | 68.73 | 69.26 | 69.26 | -1.17% | 1,158 |
| Sep 24, 2026 | 70.00 | 71.00 | 69.68 | 70.08 | 70.08 | -1.52% | 2,084 |
| Sep 23, 2026 | 71.72 | 72.81 | 70.83 | 71.16 | 71.16 | -1.53% | 3,212 |
| Sep 22, 2026 | 71.36 | 73.64 | 71.36 | 72.26 | 72.26 | 0.46% | 5,143 |
| Sep 21, 2026 | 73.01 | 73.15 | 71.88 | 71.93 | 71.93 | -0.81% | 2,680 |
| Sep 18, 2026 | 73.27 | 74.24 | 72.31 | 72.52 | 72.52 | -1.44% | 8,642 |
| Sep 17, 2026 | 72.55 | 74.02 | 71.93 | 73.58 | 73.58 | 0.64% | 1,052 |
| Sep 16, 2026 | 73.14 | 73.50 | 72.02 | 73.11 | 73.11 | 0.46% | 1,823 |
| Sep 15, 2026 | 73.91 | 74.15 | 72.31 | 72.78 | 72.78 | -1.42% | 1,920 |
| Sep 14, 2026 | 76.20 | 76.20 | 74.41 | 74.41 | 73.82 | -1.60% | 2,869 |
| Sep 11, 2026 | 75.00 | 77.18 | 75.00 | 75.62 | 75.02 | -0.13% | 542 |
| Sep 10, 2026 | 75.97 | 77.49 | 75.48 | 75.72 | 75.12 | -0.20% | 1,809 |
| Sep 9, 2026 | 77.24 | 77.85 | 75.45 | 75.87 | 75.27 | -0.99% | 414 |
| Sep 8, 2026 | 74.98 | 77.00 | 74.60 | 76.63 | 76.02 | 1.44% | 2,373 |
| Sep 4, 2026 | 75.99 | 77.08 | 75.14 | 75.54 | 74.94 | -1.11% | 3,464 |
| Sep 3, 2026 | 76.01 | 76.50 | 74.98 | 76.39 | 75.78 | 0.99% | 1,150 |
| Sep 2, 2026 | 75.54 | 76.44 | 74.74 | 75.64 | 75.04 | 0.03% | 3,278 |
| Sep 1, 2026 | 76.44 | 77.08 | 75.00 | 75.62 | 75.02 | 0.01% | 2,577 |
| Aug 31, 2026 | 76.45 | 77.96 | 74.41 | 75.61 | 75.01 | -0.67% | 470 |
| Aug 28, 2026 | 76.87 | 79.70 | 76.00 | 76.12 | 75.52 | -1.20% | 413 |
| Aug 27, 2026 | 77.50 | 80.09 | 75.20 | 77.04 | 76.43 | -0.82% | 1,340 |
| Aug 26, 2026 | 76.66 | 79.84 | 75.48 | 77.68 | 77.06 | 0.31% | 1,017 |
| Aug 25, 2026 | 77.24 | 78.49 | 75.00 | 77.44 | 76.83 | 0.74% | 286 |
| Aug 24, 2026 | 76.47 | 78.20 | 76.17 | 76.87 | 76.26 | 0.04% | 2,218 |
| Aug 21, 2026 | 79.33 | 79.99 | 76.75 | 76.84 | 76.23 | -2.91% | 1,156 |
| Aug 20, 2026 | 78.86 | 79.96 | 78.00 | 79.14 | 78.51 | -0.43% | 85 |
| Aug 19, 2026 | 78.61 | 80.99 | 78.61 | 79.48 | 78.85 | -0.38% | 522 |
| Aug 18, 2026 | 79.03 | 80.74 | 79.03 | 79.79 | 79.15 | 1.12% | 1,577 |
| Aug 17, 2026 | 78.79 | 80.59 | 78.47 | 78.90 | 78.27 | -0.33% | 218 |
| Aug 14, 2026 | 78.54 | 81.50 | 78.41 | 79.16 | 78.53 | 0.19% | 290 |
| Aug 13, 2026 | 78.31 | 79.39 | 78.00 | 79.01 | 78.38 | 0.85% | 1,053 |