Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Duke Energy Corporation (0ID1.L)

Compare
123.31
+2.17
+(1.79%)
At close: 7:13:57 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025120.75123.37120.75123.31123.31538
Apr 16, 2025120.50121.91120.50121.14121.14483
Apr 15, 2025121.20121.65120.50120.91120.91191
Apr 14, 2025118.60120.76117.27120.66120.66706
Apr 11, 2025115.00118.68115.00118.68118.68238
Apr 10, 2025116.36117.92114.69116.77116.77851
Apr 9, 2025114.83117.04112.15114.69114.691,509
Apr 8, 2025118.51118.51116.36116.53116.532,979
Apr 7, 2025115.00119.94115.00118.21118.211,938
Apr 4, 2025125.00126.00119.30120.36120.362,370
Apr 3, 2025122.17123.86121.75123.86123.86701
Apr 2, 2025121.88121.88119.91120.25120.25374
Apr 1, 2025122.28122.28120.93121.01121.01756
Mar 31, 2025120.34122.40120.01121.32121.32853
Mar 28, 2025118.31119.69117.75119.60119.60697
Mar 27, 2025118.10118.19117.19117.50117.50466
Mar 26, 2025116.29117.25116.08117.10117.10327
Mar 25, 2025118.45118.83114.97115.53115.531,273
Mar 24, 2025118.72119.81118.22118.22118.22970
Mar 21, 2025120.88122.87118.74118.74118.74196
Mar 20, 2025119.61120.05119.16119.76119.76629
Mar 19, 2025120.44120.71118.72119.20119.201,126
Mar 18, 2025119.55120.83119.55120.46120.461,796
Mar 17, 2025119.66121.40119.14120.37120.372,471
Mar 14, 2025117.74119.58117.50119.56119.56790
Mar 13, 2025116.95118.24115.71117.72117.72278
Mar 12, 2025117.20117.20115.88117.03117.03569
Mar 11, 2025118.08118.93117.35117.78117.781,869
Mar 10, 2025117.01119.05116.93117.21117.21533
Mar 7, 2025113.09116.77113.09116.77116.771,369
Mar 6, 2025115.50115.50113.91114.94114.94699
Mar 5, 2025116.00116.70115.14115.43115.431,049
Mar 4, 2025119.00119.49117.41117.67117.67978
Mar 3, 2025117.18118.06116.71117.88117.8876,977
Feb 28, 2025116.44117.82116.01116.45116.45320
Feb 27, 2025116.50116.59115.00116.03116.03418
Feb 26, 2025117.29117.29115.80116.27116.27350
Feb 25, 2025116.70117.68116.25117.51117.511,218
Feb 24, 2025115.95116.66114.87115.64115.64544
Feb 21, 2025113.25115.43112.58115.43115.43301
Feb 20, 2025111.94113.16111.22112.93112.932,074
Feb 19, 2025110.00112.06110.00111.55111.55572
Feb 18, 2025111.50111.99110.62110.79110.79601
Feb 14, 2025113.00113.77111.83111.95111.95349
Feb 14, 2025 1.045 Dividend
Feb 13, 2025115.66115.66113.00113.34112.292,681
Feb 12, 2025116.29116.29114.42115.83114.775,817
Feb 11, 2025115.42115.91113.99115.84114.77104
Feb 10, 2025115.22115.22113.86114.62113.56927
Feb 7, 2025114.21115.59114.01115.42114.35440
Feb 6, 2025114.14114.71113.40114.71113.65429
Feb 5, 2025113.24113.85112.61113.85112.80173
Feb 4, 2025112.50112.75111.40112.42111.38883
Feb 3, 2025111.04113.23110.00112.95111.911,849
Jan 31, 2025112.30112.39111.49111.53110.501,414
Jan 30, 2025112.02112.36111.29112.32111.284,227
Jan 29, 2025111.48112.18110.74110.78109.761,503
Jan 28, 2025113.00113.00111.36111.80110.772,788
Jan 27, 2025108.50111.62108.50111.41110.382,438
Jan 24, 2025111.16111.17108.85109.82108.811,668
Jan 23, 2025109.38109.64108.73109.27108.261,622
Jan 22, 2025110.53110.61108.93109.17108.164,365
Jan 21, 2025109.90111.34109.30110.67109.653,807
Jan 17, 2025108.55109.85108.46109.55108.543,447
Jan 16, 2025106.15108.72106.05108.54107.531,701
Jan 15, 2025108.00108.01106.84106.98105.99777
Jan 14, 2025106.34106.58105.69106.50105.522,530
Jan 13, 2025106.36106.47105.20105.78104.811,726
Jan 10, 2025107.65108.57105.48106.21105.233,606
Jan 8, 2025106.64107.97106.56107.56106.571,306
Jan 7, 2025106.68107.83106.51106.94105.965,310
Jan 6, 2025107.19107.28105.92106.83105.841,703
Jan 3, 2025108.18108.68107.99108.01107.012,227
Jan 2, 2025108.47108.85107.60107.60106.602,752
Dec 31, 2024107.99108.10107.32107.36106.38447
Dec 30, 2024108.13108.13107.08107.75106.762,278
Dec 27, 2024107.54108.95107.50108.32107.32878
Dec 24, 2024108.28108.82108.23108.76107.7673
Dec 23, 2024108.12108.24107.35108.14107.141,118
Dec 20, 2024107.20108.43106.58107.99106.993,389
Dec 19, 2024105.80108.06105.80108.06107.062,121
Dec 18, 2024107.82107.88106.89106.92105.935,181
Dec 17, 2024106.90108.07106.55107.75106.763,350
Dec 16, 2024108.64109.18107.83107.83106.841,499
Dec 13, 2024109.61109.93109.09109.18108.171,328
Dec 12, 2024110.21110.21108.83109.03108.022,014
Dec 11, 2024110.99111.04109.39109.44108.431,429
Dec 10, 2024110.54111.72110.36111.03110.011,211
Dec 9, 2024111.80112.42111.33112.42111.381,265
Dec 6, 2024113.86114.10112.31112.34111.301,057
Dec 5, 2024113.21114.31112.96114.11113.06912
Dec 4, 2024113.64113.95112.90113.05112.01122,160
Dec 3, 2024115.80115.96114.51114.66113.601,585
Dec 2, 2024117.10117.10114.84115.34114.281,546
Nov 29, 2024117.22117.71116.90117.05115.974,612
Nov 27, 2024117.68118.49117.51117.75116.661,777
Nov 26, 2024115.47116.18115.11116.09115.022,896
Nov 25, 2024115.28115.85114.38114.44113.38845
Nov 22, 2024115.52115.93114.85114.85113.792,025
Nov 21, 2024114.13114.79113.23114.49113.431,539
Nov 20, 2024113.88113.88113.06113.69112.642,163
Nov 19, 2024113.58113.58112.11113.10112.063,265
Nov 18, 2024111.79113.61111.77113.10112.065,478
Nov 15, 2024 1.045 Dividend
Nov 15, 2024109.44111.42109.31111.42110.401,776
Nov 14, 2024111.25111.30110.61111.09109.031,290
Nov 13, 2024112.52112.61110.72110.72108.671,246
Nov 12, 2024112.31112.99111.89111.91109.842,700
Nov 11, 2024114.92114.93112.61113.11111.026,081
Nov 8, 2024111.74113.96111.65113.61111.507,587
Nov 7, 2024111.87112.66110.37110.70108.652,569
Nov 6, 2024114.10114.21112.56113.49111.383,427
Nov 5, 2024112.98113.53112.06113.53111.432,445
Nov 4, 2024112.68113.11112.07112.39110.315,065
Nov 1, 2024114.97115.21112.97113.10111.001,544
Oct 31, 2024114.10115.75113.96115.52113.381,541
Oct 30, 2024115.21115.21113.86114.04111.935,494
Oct 29, 2024116.18116.21114.68114.81112.681,715
Oct 28, 2024117.47118.00117.06117.20115.031,263
Oct 25, 2024119.49119.56117.61117.65115.471,737
Oct 24, 2024120.80120.87119.22119.24117.031,063
Oct 23, 2024119.79120.42119.46120.14117.912,889
Oct 22, 2024119.89119.89118.44119.50117.28251,553
Oct 21, 2024121.00121.24119.70120.18117.95822
Oct 18, 2024120.64120.78119.62120.22117.991,314
Oct 17, 2024120.75121.42119.45120.27118.043,267
Oct 16, 2024117.43119.73117.29119.67117.452,115
Oct 15, 2024115.50118.02115.50117.50115.323,935
Oct 14, 2024114.29115.18114.10114.70112.571,091
Oct 11, 2024113.22114.07113.12113.89111.781,283
Oct 10, 2024111.03113.18111.03112.97110.881,807
Oct 9, 2024110.86111.57110.30110.94108.882,059
Oct 8, 2024110.76111.00110.12110.61108.552,125
Oct 7, 2024113.71113.79110.76110.88108.821,715
Oct 4, 2024115.76115.76113.88114.39112.272,534
Oct 3, 2024116.98117.09115.57115.60113.461,391
Oct 2, 2024115.50116.31115.13116.08113.931,738
Oct 1, 2024115.30116.41115.11116.09113.942,819
Sep 30, 2024118.00118.00114.48114.96112.83432
Sep 27, 2024115.50116.11114.87116.11113.96546
Sep 26, 2024115.29116.17114.98115.36113.221,401
Sep 25, 2024116.64116.80115.37116.01113.862,326
Sep 24, 2024116.52117.66116.00116.28114.121,518
Sep 23, 2024116.89117.42116.37117.12114.95252,542
Sep 20, 2024112.00116.62112.00116.55114.39189,143
Sep 19, 2024115.31115.31113.97115.27113.131,021
Sep 18, 2024117.20117.20116.30116.30114.141,589
Sep 17, 2024117.55117.70116.60116.79114.62906
Sep 16, 2024118.15118.29117.66117.90115.71304
Sep 13, 2024116.27117.37115.77117.23115.06567
Sep 12, 2024116.47116.59115.97116.27114.11219
Sep 11, 2024116.38116.43115.45115.98113.831,861
Sep 10, 2024117.38118.17117.20117.20115.032,542
Sep 9, 2024118.00118.00115.94116.83114.661,324
Sep 6, 2024117.02117.27116.33116.76114.601,765
Sep 5, 2024117.92118.10116.36116.90114.731,801
Sep 4, 2024116.50117.78116.26116.61114.452,859
Sep 3, 2024114.00116.28113.96116.19114.045,958
Aug 30, 2024113.00113.72112.97113.11111.01966
Aug 29, 2024112.42113.01111.92112.71110.62504
Aug 28, 2024112.40113.57112.06112.94110.851,958
Aug 27, 2024112.69113.71111.82111.98109.901,783
Aug 23, 2024111.97112.94111.92112.27110.19259
Aug 22, 2024112.57112.73111.46111.46109.391,330
Aug 21, 2024112.42112.93112.26112.68110.59323
Aug 20, 2024112.92113.32112.22112.22110.14380
Aug 19, 2024112.30113.07112.25112.72110.63303,813
Aug 16, 2024 1.045 Dividend
Aug 16, 2024112.30112.38111.67112.12110.045,685
Aug 15, 2024113.11113.11112.42113.09109.972,489
Aug 14, 2024113.00114.54112.82114.01110.867,334
Aug 13, 2024113.35113.42112.50113.27110.14869
Aug 12, 2024112.52112.90111.97112.67109.561,575
Aug 9, 2024113.05113.05111.22112.34109.24635
Aug 8, 2024112.93113.94112.32113.09109.971,339
Aug 7, 2024113.14114.73112.79113.17110.041,585
Aug 6, 2024113.01113.85112.85113.46110.331,185
Aug 5, 2024110.00114.86110.00111.77108.695,137
Aug 2, 2024114.35115.95111.81112.97109.8513,603
Aug 1, 2024109.76111.88109.51111.88108.79636
Jul 31, 2024108.96109.44108.81108.88105.87846
Jul 30, 2024108.56109.61108.38109.48106.46926
Jul 29, 2024108.28109.02107.93108.80105.801,652
Jul 26, 2024108.04108.43107.61108.12105.131,395
Jul 25, 2024109.23110.00107.07107.07104.119,983
Jul 24, 2024108.19108.83107.57108.70105.70674
Jul 23, 2024107.38107.72107.31107.72104.75414
Jul 22, 2024106.94107.60106.86107.50104.531,081
Jul 19, 2024107.30107.45106.37106.54103.591,825
Jul 18, 2024106.94108.59106.66107.66104.691,400
Jul 17, 2024107.14108.40106.88107.93104.951,091
Jul 16, 2024106.30107.24106.05106.40103.461,033
Jul 15, 2024104.69105.26104.08105.04102.142,733
Jul 12, 2024104.71105.62104.39105.62102.701,462
Jul 11, 2024103.19104.51102.96104.51101.62639
Jul 10, 2024101.27102.70101.20102.5799.741,140
Jul 9, 2024100.59101.39100.59101.1598.361,445
Jul 8, 2024100.39101.32100.19101.0198.22268
Jul 5, 2024100.46100.8699.95100.3897.61428
Jul 3, 202499.58100.9099.5899.6596.901,482
Jul 2, 2024100.02100.0299.2499.4396.681,297
Jul 1, 2024100.73101.2499.5999.5996.841,431
Jun 28, 2024100.59100.9499.80100.0797.31151,388
Jun 27, 2024100.06100.6299.92100.4297.651,475
Jun 26, 2024100.20100.2099.3499.8297.06132,051
Jun 25, 2024101.42101.47100.24100.2497.47660
Jun 24, 202499.99101.7899.99101.2498.44423
Jun 21, 2024100.50100.9899.1899.7797.02792
Jun 20, 2024100.06100.5999.5099.5496.79590
Jun 18, 2024100.65100.7699.75100.2997.533,814
Jun 17, 2024102.04102.04101.06101.2198.411,590
Jun 14, 2024101.25102.17101.00102.1799.35595
Jun 13, 2024101.43101.64100.67101.3998.591,533
Jun 12, 2024101.50103.15100.99101.3298.52839
Jun 11, 2024101.70102.57101.46102.1399.31371
Jun 10, 2024102.46102.89102.28102.3699.53129,316
Jun 7, 2024102.13103.01101.89102.84100.001,376
Jun 6, 2024103.04103.56102.58103.22100.37153
Jun 5, 2024104.49104.63103.27103.36100.51554
Jun 4, 2024103.31104.71103.00104.60101.711,405
Jun 3, 2024103.09103.77102.92103.23100.381,342
May 31, 2024101.62103.02101.53103.02100.18601
May 30, 2024100.83100.98100.18100.9098.11132,221
May 29, 2024100.32100.69100.06100.3197.54806
May 28, 2024102.06102.68101.50101.5098.69767
May 24, 2024101.88102.49101.84101.9799.15386
May 23, 2024102.85103.00101.59102.1999.372,237
May 22, 2024103.90104.28103.41103.41100.55922
May 21, 2024103.62104.59103.62104.10101.23337
May 20, 2024103.74103.93103.16103.63100.77834
May 17, 2024103.20103.84102.48103.43100.57429
May 16, 2024 1.025 Dividend
May 16, 2024102.40103.23102.36102.96100.12220
May 15, 2024103.18103.44102.86103.2799.42870
May 14, 2024103.16103.16102.27102.3598.541,549
May 13, 2024102.70103.73102.20103.1099.261,582
May 10, 2024103.50103.57102.70103.0599.21952
May 9, 2024102.24103.02101.98102.7898.95729
May 8, 2024101.75102.63101.75101.8898.082,491
May 7, 2024101.00101.79100.68101.3697.592,147
May 3, 202499.56100.2499.1599.6595.941,666
May 2, 202499.96100.1499.3299.3295.62934
May 1, 202498.53100.0097.5399.9596.2353
Apr 30, 202498.7398.7397.7098.2294.56210,584
Apr 29, 202497.6499.0397.6498.7095.02157,524
Apr 26, 202499.0099.0097.8397.8394.18167
Apr 25, 202498.9399.5298.0899.5095.791,298
Apr 24, 202498.2098.8596.6798.8395.15157,440
Apr 23, 202497.8898.8997.8898.4094.73469
Apr 22, 202498.0098.4297.7498.3794.701,170
Apr 19, 202496.2398.0796.0497.9894.331,368
Apr 18, 202494.9194.9994.3194.9891.44514
Apr 17, 202493.4694.1693.3194.1690.651,043