LSE - Delayed Quote USD

Dominion Energy, Inc. (0IC9.L)

50.60

+0.20

+(0.40%)

As of April 8 at 7:12:54 PM GMT+1. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	51.13	51.35	50.01	50.60	50.60	2,296
Apr 7, 2025	52.55	52.55	49.96	51.06	51.06	4,587
Apr 4, 2025	56.00	56.52	53.83	53.88	53.88	844
Apr 3, 2025	56.20	57.04	55.74	56.22	56.22	1,193
Apr 2, 2025	56.40	56.55	55.82	56.09	56.09	1,949
Apr 1, 2025	56.08	56.24	55.80	56.10	56.10	359
Mar 31, 2025	55.57	56.07	55.45	56.07	56.07	871
Mar 28, 2025	54.94	55.37	54.62	55.28	55.28	524
Mar 27, 2025	53.90	54.53	53.84	54.34	54.34	453
Mar 26, 2025	53.31	53.85	53.00	53.85	53.85	480
Mar 25, 2025	54.12	54.23	52.75	52.97	52.97	2,034
Mar 24, 2025	54.39	55.25	54.15	54.63	54.63	2,762
Mar 21, 2025	54.80	55.26	54.22	54.22	54.22	4,304
Mar 20, 2025	55.04	55.21	54.81	55.00	55.00	66
Mar 19, 2025	54.76	55.14	54.56	55.00	55.00	5,514
Mar 18, 2025	54.54	54.60	53.96	54.51	54.51	4,410
Mar 17, 2025	54.85	55.33	54.65	54.97	54.97	6,167
Mar 14, 2025	54.00	54.56	53.85	54.51	54.51	8,543
Mar 13, 2025	53.91	54.43	53.71	53.96	53.96	2,328
Mar 12, 2025	54.51	54.78	53.83	54.16	54.16	901
Mar 11, 2025	56.69	56.91	55.00	55.12	55.12	2,907
Mar 10, 2025	55.90	57.07	55.24	56.93	56.93	1,422
Mar 7, 2025	53.73	55.04	53.73	55.04	55.04	215
Mar 6, 2025	54.08	54.08	53.33	53.47	53.47	1,383
Mar 5, 2025	54.02	54.40	53.83	54.14	54.14	387
Mar 4, 2025	56.82	57.18	53.99	54.83	54.83	2,040
Mar 3, 2025	56.54	57.14	56.37	57.00	57.00	1,817
Feb 28, 2025	0.67 Dividend
Feb 28, 2025	56.77	56.77	55.88	56.15	56.15	248
Feb 27, 2025	57.11	57.76	56.65	56.95	56.28	3,695
Feb 26, 2025	57.27	57.60	56.89	57.05	56.38	314
Feb 25, 2025	56.73	57.57	56.73	57.48	56.81	416
Feb 24, 2025	57.60	57.60	56.80	57.05	56.38	2,008
Feb 21, 2025	56.32	57.45	56.23	57.45	56.78	481
Feb 20, 2025	55.57	56.33	55.33	56.25	55.59	714
Feb 19, 2025	55.72	55.81	55.44	55.53	54.87	223,588
Feb 18, 2025	55.50	55.76	55.30	55.52	54.87	604
Feb 14, 2025	56.78	57.00	56.08	56.08	55.42	499
Feb 13, 2025	55.66	56.81	55.66	56.69	56.02	393
Feb 12, 2025	55.26	56.18	54.61	56.10	55.45	985
Feb 11, 2025	55.21	55.21	54.55	55.09	54.44	472
Feb 10, 2025	54.71	55.25	54.53	54.64	54.00	2,473
Feb 7, 2025	53.99	54.66	53.99	54.59	53.95	624
Feb 6, 2025	54.24	54.32	53.93	54.19	53.55	341
Feb 5, 2025	54.54	54.74	53.82	54.74	54.10	1,555
Feb 4, 2025	54.93	55.98	52.98	53.87	53.24	7,313
Feb 3, 2025	55.14	56.46	54.91	56.46	55.80	1,347
Jan 31, 2025	55.64	55.81	55.30	55.30	54.65	573
Jan 30, 2025	55.67	55.93	55.58	55.83	55.18	2,268
Jan 29, 2025	55.31	56.11	55.24	55.31	54.66	4,568
Jan 28, 2025	55.31	56.09	55.07	55.16	54.51	3,939
Jan 27, 2025	54.30	55.19	53.59	55.19	54.54	2,691
Jan 24, 2025	53.00	53.68	52.92	53.38	52.75	3,435
Jan 23, 2025	53.21	53.83	53.04	53.56	52.93	2,368
Jan 22, 2025	56.10	56.36	53.39	53.40	52.77	6,444
Jan 21, 2025	55.60	56.46	55.24	56.13	55.47	3,854
Jan 17, 2025	54.96	55.71	54.71	55.21	54.56	2,575
Jan 16, 2025	53.56	54.66	53.53	54.66	54.02	1,637
Jan 15, 2025	53.89	54.51	53.77	53.81	53.18	2,147
Jan 14, 2025	53.59	53.79	53.34	53.79	53.16	2,221
Jan 13, 2025	54.11	54.11	52.97	53.42	52.79	2,119
Jan 10, 2025	54.65	54.88	53.30	53.44	52.81	2,038
Jan 8, 2025	53.90	54.02	53.51	53.96	53.33	1,895
Jan 7, 2025	54.10	54.27	53.91	54.26	53.63	6,212
Jan 6, 2025	54.97	54.97	53.26	53.85	53.22	3,592
Jan 3, 2025	54.77	54.95	54.68	54.77	54.13	3,371
Jan 2, 2025	54.29	54.60	54.15	54.17	53.53	4,276
Dec 31, 2024	54.04	54.27	53.53	53.56	52.93	549
Dec 30, 2024	53.95	53.95	53.37	53.81	53.18	907
Dec 27, 2024	53.42	53.93	53.34	53.81	53.18	756
Dec 24, 2024	53.69	53.74	53.34	53.65	53.02	283
Dec 23, 2024	53.56	53.75	53.16	53.38	52.75	579
Dec 20, 2024	52.88	53.55	52.84	53.38	52.75	1,529
Dec 19, 2024	52.52	53.53	52.52	53.53	52.90	2,683
Dec 18, 2024	53.26	53.85	53.26	53.57	52.94	4,299
Dec 17, 2024	53.21	53.76	53.06	53.42	52.79	1,254
Dec 16, 2024	54.06	54.23	53.93	54.03	53.39	238
Dec 13, 2024	53.88	54.43	53.78	54.13	53.50	2,430
Dec 12, 2024	54.41	54.54	53.80	53.84	53.21	2,180
Dec 11, 2024	55.06	55.12	54.00	54.15	53.52	7,404
Dec 10, 2024	55.29	55.37	54.22	55.05	54.40	3,321
Dec 9, 2024	56.10	56.21	55.47	55.85	55.19	445
Dec 6, 2024	56.81	57.01	55.82	56.02	55.36	1,470
Dec 5, 2024	56.48	57.24	56.25	57.24	56.57	1,934
Dec 4, 2024	56.46	56.84	56.12	56.16	55.50	1,400
Dec 3, 2024	57.79	57.80	56.92	57.11	56.44	5,472
Dec 2, 2024	58.75	58.76	57.32	57.57	56.90	6,820
Nov 29, 2024	0.67 Dividend
Nov 29, 2024	59.30	59.30	58.56	58.75	58.06	5,627
Nov 27, 2024	59.61	60.25	59.49	59.99	59.28	1,528
Nov 26, 2024	58.40	59.13	58.32	59.06	58.37	3,193
Nov 25, 2024	58.62	58.96	58.26	58.28	57.59	1,495
Nov 22, 2024	58.69	58.92	58.22	58.22	57.54	2,624
Nov 21, 2024	57.73	58.28	57.57	58.26	57.58	49,058
Nov 20, 2024	57.72	57.76	57.37	57.63	56.95	2,614
Nov 19, 2024	57.30	57.72	56.99	57.51	56.83	35,754
Nov 18, 2024	57.29	58.18	57.07	57.97	57.30	6,966
Nov 15, 2024	56.11	57.33	56.02	57.33	56.66	1,131
Nov 14, 2024	56.64	57.10	56.29	56.63	55.97	90,021
Nov 13, 2024	57.03	57.51	55.85	56.04	55.39	227,190
Nov 12, 2024	58.06	58.06	56.81	57.15	56.48	3,526
Nov 11, 2024	57.78	58.63	57.76	58.21	57.52	5,586
Nov 8, 2024	56.93	58.01	56.80	57.99	57.31	5,168
Nov 7, 2024	57.42	57.57	56.70	56.88	56.21	2,624
Nov 6, 2024	58.75	59.00	57.10	57.76	57.08	5,008
Nov 5, 2024	57.55	58.16	57.21	58.14	57.46	1,148
Nov 4, 2024	58.40	58.53	57.45	57.72	57.04	3,288
Nov 1, 2024	59.56	61.90	59.13	59.51	58.81	7,251
Oct 31, 2024	58.76	59.90	58.73	59.78	59.08	3,020
Oct 30, 2024	58.76	59.07	58.09	58.38	57.70	2,072
Oct 29, 2024	60.13	60.13	58.84	59.01	58.31	3,118
Oct 28, 2024	59.86	60.27	59.75	60.13	59.43	834
Oct 25, 2024	61.00	61.06	59.52	59.52	58.82	1,296
Oct 24, 2024	61.00	61.25	60.72	60.81	60.10	35,593
Oct 23, 2024	60.21	60.65	59.82	60.54	59.83	4,184
Oct 22, 2024	60.50	60.50	58.82	59.93	59.23	5,336
Oct 21, 2024	60.13	60.69	59.87	59.98	59.28	4,610
Oct 18, 2024	59.50	59.83	59.17	59.55	58.85	3,399
Oct 17, 2024	61.48	61.48	60.09	60.22	59.51	4,981
Oct 16, 2024	58.61	60.21	57.86	60.21	59.50	8,328
Oct 15, 2024	57.28	58.16	57.26	57.79	57.11	3,426
Oct 14, 2024	56.16	56.93	56.09	56.73	56.07	651
Oct 11, 2024	55.56	56.11	55.54	56.06	55.40	1,429
Oct 10, 2024	56.40	56.79	55.57	55.67	55.02	2,760
Oct 9, 2024	56.66	57.21	56.13	56.20	55.54	1,461
Oct 8, 2024	57.42	57.44	56.87	56.99	56.32	279
Oct 7, 2024	58.25	58.25	56.94	57.11	56.44	815
Oct 4, 2024	57.47	58.07	57.24	57.97	57.29	3,602
Oct 3, 2024	58.45	58.57	57.98	58.01	57.33	2,466
Oct 2, 2024	58.11	58.34	57.80	58.07	57.39	2,751
Oct 1, 2024	57.45	58.73	57.45	58.28	57.60	2,562
Sep 30, 2024	57.37	57.78	57.15	57.58	56.91	624
Sep 27, 2024	57.34	57.55	57.02	57.19	56.52	55,607
Sep 26, 2024	57.14	57.90	57.09	57.60	56.92	2,222
Sep 25, 2024	57.28	57.34	56.74	57.21	56.54	1,559
Sep 24, 2024	57.77	58.04	57.04	57.37	56.70	975
Sep 23, 2024	58.18	58.18	57.70	57.77	57.09	2,837
Sep 20, 2024	57.24	57.87	57.24	57.72	57.04	33,591
Sep 19, 2024	57.22	57.51	56.86	57.51	56.84	2,606
Sep 18, 2024	58.29	58.32	57.65	57.65	56.97	963
Sep 17, 2024	58.43	58.68	57.97	58.51	57.82	1,214
Sep 16, 2024	58.42	58.89	58.15	58.69	58.00	531
Sep 13, 2024	57.24	57.98	57.09	57.94	57.27	747
Sep 12, 2024	57.06	57.42	56.87	57.00	56.33	557
Sep 11, 2024	57.44	57.45	56.61	57.23	56.56	2,704
Sep 10, 2024	57.64	58.07	57.40	57.92	57.24	1,017
Sep 9, 2024	57.18	57.64	56.82	57.38	56.71	3,995
Sep 6, 2024	57.67	57.83	57.24	57.24	56.56	2,451
Sep 5, 2024	57.99	58.10	57.08	57.31	56.64	3,537
Sep 4, 2024	57.13	57.69	56.96	57.04	56.37	3,238
Sep 3, 2024	55.85	56.97	55.71	56.97	56.30	3,532
Aug 30, 2024	55.63	55.96	55.33	55.45	54.80	2,272
Aug 30, 2024	0.67 Dividend
Aug 29, 2024	55.85	56.13	55.42	56.10	54.78	1,199
Aug 28, 2024	56.11	56.43	55.93	55.93	54.62	1,698
Aug 27, 2024	56.47	56.71	55.96	56.06	54.74	5,190
Aug 23, 2024	56.62	56.79	56.29	56.44	55.12	905
Aug 22, 2024	56.37	56.58	56.20	56.28	54.96	991
Aug 21, 2024	56.40	56.60	56.17	56.33	55.00	3,224
Aug 20, 2024	56.31	56.76	56.22	56.22	54.90	2,810
Aug 19, 2024	56.03	56.53	55.95	56.25	54.93	3,045
Aug 16, 2024	55.33	56.02	55.33	55.95	54.64	7,102
Aug 15, 2024	55.09	55.31	54.94	55.24	53.94	4,428
Aug 14, 2024	55.00	56.09	54.89	55.85	54.54	11,479
Aug 13, 2024	54.90	55.11	54.59	54.97	53.68	2,722
Aug 12, 2024	54.49	54.74	54.26	54.51	53.23	8,302
Aug 9, 2024	54.60	54.60	53.47	54.38	53.10	2,796
Aug 8, 2024	54.56	55.08	54.31	54.42	53.14	1,317
Aug 7, 2024	54.46	55.46	54.00	55.16	53.87	5,233
Aug 6, 2024	54.04	54.60	54.04	54.32	53.04	171,355
Aug 5, 2024	56.20	56.81	54.13	54.16	52.89	5,355
Aug 2, 2024	56.22	57.52	55.02	55.67	54.36	19,197
Aug 1, 2024	53.46	55.37	53.15	55.27	53.97	5,455
Jul 31, 2024	53.26	53.36	52.76	53.36	52.11	2,143
Jul 30, 2024	52.97	53.19	52.72	52.83	51.59	663
Jul 29, 2024	52.79	52.84	52.28	52.70	51.46	2,652
Jul 26, 2024	52.52	52.93	52.45	52.76	51.53	1,135
Jul 25, 2024	52.44	53.21	52.07	52.07	50.85	12,467
Jul 24, 2024	51.13	52.28	51.13	52.05	50.83	1,569
Jul 23, 2024	51.47	51.80	51.03	51.03	49.84	68,894
Jul 22, 2024	51.52	51.85	51.32	51.82	50.60	906
Jul 19, 2024	51.53	51.87	50.96	51.30	50.10	3,051
Jul 18, 2024	51.65	52.43	51.65	51.81	50.59	3,060
Jul 17, 2024	51.29	52.53	51.29	52.51	51.28	2,272
Jul 16, 2024	51.14	51.74	51.14	51.35	50.14	6,034
Jul 15, 2024	52.00	52.00	50.69	51.13	49.93	1,669
Jul 12, 2024	51.81	52.30	51.52	52.30	51.07	1,800
Jul 11, 2024	50.03	51.55	50.03	51.55	50.34	2,555
Jul 10, 2024	49.71	49.76	49.20	49.49	48.33	5,018
Jul 9, 2024	49.13	49.90	49.13	49.85	48.68	1,544
Jul 8, 2024	48.92	49.43	48.87	49.27	48.11	1,268
Jul 5, 2024	48.95	49.21	48.90	48.96	47.81	4,361
Jul 3, 2024	48.65	49.44	48.55	49.10	47.95	4,074
Jul 2, 2024	48.60	48.60	48.08	48.38	47.24	3,026
Jul 1, 2024	49.11	49.38	48.34	48.35	47.21	1,423
Jun 28, 2024	49.50	49.61	48.68	48.68	47.54	24,756
Jun 27, 2024	49.19	49.58	49.11	49.49	48.33	3,326
Jun 26, 2024	49.22	49.26	48.62	49.11	47.96	85,659
Jun 25, 2024	49.35	49.94	49.22	49.24	48.08	6,250
Jun 24, 2024	49.26	49.68	49.22	49.68	48.51	3,078
Jun 21, 2024	50.44	50.44	49.33	49.42	48.25	3,086
Jun 20, 2024	49.76	50.31	49.53	50.05	48.87	7,438
Jun 18, 2024	49.62	49.62	49.22	49.46	48.30	2,563
Jun 17, 2024	49.99	50.00	49.46	49.54	48.38	3,515
Jun 14, 2024	50.33	50.58	50.06	50.47	49.28	1,714
Jun 13, 2024	50.81	51.00	50.46	50.70	49.51	3,304
Jun 12, 2024	51.53	52.17	50.66	51.04	49.84	101,840
Jun 11, 2024	51.40	51.78	51.00	51.52	50.31	765
Jun 10, 2024	50.84	51.58	50.83	51.40	50.19	5,706
Jun 7, 2024	51.51	51.95	51.47	51.95	50.73	843
Jun 6, 2024	52.31	53.03	52.25	52.91	51.67	2,059
Jun 5, 2024	53.01	53.11	52.69	52.70	51.46	2,658
Jun 4, 2024	53.67	53.69	53.10	53.56	52.30	37,444
Jun 3, 2024	53.78	54.02	53.40	53.72	52.46	2,975
May 31, 2024	0.67 Dividend
May 31, 2024	52.99	53.39	52.86	53.39	52.13	2,222
May 30, 2024	52.75	53.20	52.51	53.20	51.30	1,034
May 29, 2024	52.26	52.43	52.10	52.19	50.33	1,137
May 28, 2024	52.58	53.23	52.58	53.11	51.21	1,354
May 24, 2024	52.80	52.80	52.56	52.71	50.83	1,675
May 23, 2024	53.04	53.05	52.42	52.76	50.87	2,145
May 22, 2024	53.69	53.90	53.62	53.70	51.78	3,495
May 21, 2024	53.95	54.20	53.62	53.80	51.88	2,427
May 20, 2024	53.59	53.88	53.43	53.85	51.93	3,835
May 17, 2024	55.01	55.01	53.11	53.46	51.54	584
May 16, 2024	53.35	53.52	53.23	53.44	51.53	1,054
May 15, 2024	53.26	53.43	53.15	53.15	51.26	2,785
May 14, 2024	53.32	53.38	52.73	52.81	50.92	1,063
May 13, 2024	53.00	53.30	52.53	52.74	50.86	3,725
May 10, 2024	53.50	53.65	52.80	53.07	51.17	3,528
May 9, 2024	52.24	52.95	52.15	52.87	50.98	5,388
May 8, 2024	52.05	52.05	51.62	51.96	50.10	3,459
May 7, 2024	51.82	52.20	51.62	51.96	50.10	776
May 3, 2024	51.40	51.80	50.73	50.73	48.92	1,292
May 2, 2024	52.00	52.37	50.90	50.95	49.13	4,742
May 1, 2024	51.11	51.60	50.89	51.47	49.63	5,320
Apr 30, 2024	50.55	51.12	50.23	51.12	49.29	672
Apr 29, 2024	50.77	51.34	50.77	51.28	49.45	5,716
Apr 26, 2024	51.02	51.17	50.28	50.39	48.59	222
Apr 25, 2024	51.12	51.19	50.53	50.96	49.14	888
Apr 24, 2024	49.81	51.23	49.57	51.23	49.40	1,999
Apr 23, 2024	50.19	51.10	50.19	50.87	49.05	1,114
Apr 22, 2024	49.84	50.66	49.50	50.62	48.81	35,534
Apr 19, 2024	49.08	49.85	48.63	49.70	47.92	2,905
Apr 18, 2024	48.60	48.62	48.27	48.40	46.67	1,177
Apr 17, 2024	47.26	48.01	47.17	48.01	46.29	1,794
Apr 16, 2024	47.62	47.85	46.69	47.01	45.33	820
Apr 15, 2024	49.10	49.27	48.17	48.59	46.85	2,658
Apr 12, 2024	49.08	49.43	48.43	48.75	47.01	1,620
Apr 11, 2024	49.14	49.14	48.42	49.13	47.37	535
Apr 10, 2024	49.64	49.64	47.74	48.65	46.91	1,161
Apr 9, 2024	49.05	49.25	48.77	49.23	47.47	23,066

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dominion Energy, Inc. (0IC9.L)