Dominion Energy, Inc. - 0IC9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.33	60.03	60.11	60.4	59.85	2,609
December 03, 2025	60.58	59.89	59.22	61.17	59.83	4,851
December 02, 2025	60.91	60.32	59.65	61.13	60.08	2,898
December 01, 2025	62.78	61.33	60.65	62.96	61.28	9,120
November 28, 2025	62.76	62.72	62.72	62.89	62.51	2,428
November 27, 2025	62.97	62.97	62.97	62.97	62.97	31
November 26, 2025	61.7	62.15	62.16	62.24	61.13	1,368
November 25, 2025	61.76	60.89	60.89	61.91	60.89	788
November 24, 2025	61.76	61.65	61.65	61.76	60.72	6,186
November 21, 2025	60.99	61.93	61.93	61.93	60.14	2,010
November 20, 2025	60.12	60.58	60.58	60.87	60.08	820
November 19, 2025	61.45	60.99	60.99	61.85	60.85	640
November 18, 2025	61.44	61.48	61.48	62.14	60.95	1,867
November 17, 2025	61.16	61.5	61.5	61.61	60.56	1,245
November 14, 2025	60.87	60.88	60.88	61.01	60.44	825
November 13, 2025	61.01	61.04	61.04	61.26	60.69	502
November 12, 2025	61	61.1	61.1	61.8	61	1,138
November 11, 2025	61.1	61.04	61.04	61.15	60.7	1,140
November 10, 2025	61.6	60.77	60.77	61.67	60.51	2,185
November 07, 2025	60.5	60.95	60.95	61.04	60.49	1,834
November 06, 2025	59.82	60.45	60.45	60.7	59.69	694
November 05, 2025	59.33	59.46	59.46	59.81	59.12	1,255
November 04, 2025	58.46	59.14	59.14	59.37	58.31	1,586
November 03, 2025	58.78	57.36	57.36	58.78	57.19	3,732
October 31, 2025	60.47	59.19	59.19	60.47	58.48	1,886
October 30, 2025	59.14	59.42	59.42	59.92	59.14	1,274
October 29, 2025	59.48	59.05	59.05	59.62	58.8	1,423
October 28, 2025	60.97	59.63	59.63	60.97	59.63	1,942
October 27, 2025	60.95	60.51	60.51	61.23	60.3	2,699
October 24, 2025	60.98	61.04	61.03	61.67	60.82	454
October 23, 2025	61.4	60.9	60.9	61.4	60.42	1,582
October 22, 2025	60.82	61.5	61.5	61.5	60.79	2,255
October 21, 2025	61.63	60.78	60.78	61.75	60.6	1,766
October 20, 2025	60.85	61.48	61.39	61.7	60.48	1,745
October 17, 2025	60.38	60.29	60.29	60.69	60.13	3,080
October 16, 2025	61.64	61.18	61.18	62.52	61.18	1,742
October 15, 2025	61.52	61.82	61.82	61.87	61.46	2,260
October 14, 2025	61.28	61.66	61.66	61.77	61.26	1,756
October 13, 2025	61.2	60.94	60.94	61.33	60.3	2,526
October 10, 2025	60.09	61.06	61.06	61.09	60.09	1,394
October 09, 2025	60.84	60.3	60.3	61.01	60.25	2,622
October 08, 2025	61.06	60.29	60.29	61.25	60.29	1,717
October 07, 2025	61.61	61.11	61.11	62.23	61.11	942
October 06, 2025	61.58	61.44	61.44	61.83	61.12	1,534
October 03, 2025	60.75	61.95	61.92	61.99	60.75	1,427
October 02, 2025	60.59	61.45	61.45	61.57	60.53	389
October 01, 2025	61.02	61.53	61.44	61.64	61.02	1,145
September 30, 2025	61.06	61.07	61.07	61.19	60.78	946
September 29, 2025	60.5	60.64	60.64	60.93	60.34	3,579
September 26, 2025	59.84	60.17	60.17	60.27	59.84	4,004
September 25, 2025	60.5	59.79	59.79	61.08	59.79	1,609
September 24, 2025	61.08	61.3	61.3	61.3	60.95	1,956
September 23, 2025	60.15	60.5	60.7	60.7	59.65	2,715
September 22, 2025	59.91	59.32	59.32	60.19	59.19	1,301
September 19, 2025	59.75	60.01	60.01	60.04	59.33	1,099
September 18, 2025	59.3	60.09	60.09	60.09	58.83	2,504
September 17, 2025	59.03	59.57	59.57	59.88	59.03	784
September 16, 2025	60.47	60.14	60.14	60.51	59.99	821
September 15, 2025	60.23	60.44	60.44	60.51	60.1	1,709
September 12, 2025	59.88	60.14	60.14	60.49	59.71	2,089

Dominion Energy, Inc. (0IC9.L) LSE