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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	59.33	59.6	59.6	59.97	59.08	1,223
September 10, 2025	58.2	59.03	59.03	59.11	58.08	550
September 09, 2025	57.95	58.75	58.71	58.84	57.81	1,057
September 08, 2025	58.05	57.63	57.63	58.05	57.6	7,791
September 05, 2025	58.18	58.04	58.23	58.52	57.82	1,895
September 04, 2025	59.4	58.66	58.66	59.4	58.66	765
September 03, 2025	58.85	58.73	58.73	59.08	58.55	4,625
September 02, 2025	59.57	59.09	59.09	59.77	59.04	2,068
August 29, 2025	59.95	59.97	59.97	60.13	59.7	698
August 28, 2025	60.37	59.88	59.88	60.39	59.85	539
August 27, 2025	59.87	60.27	60.27	60.42	59.87	9,882
August 26, 2025	60.27	59.63	59.63	60.3	59.31	1,239
August 22, 2025	61.73	61.92	61.92	62.34	61.57	1,254
August 21, 2025	61.76	61.05	61.05	61.76	60.95	760
August 20, 2025	61.75	61.63	61.63	62.43	61.39	7,457
August 19, 2025	60.53	60.83	60.83	61.07	60.5	2,980
August 18, 2025	61.76	60.55	60.55	61.76	60.55	1,075
August 15, 2025	60.9	61.24	61.24	61.27	60.89	244
August 14, 2025	61.83	61.41	61.41	61.89	61.19	496
August 13, 2025	61.58	61.73	61.73	62.06	61.36	433
August 12, 2025	61.5	61.27	61.27	61.81	60.99	1,897
August 11, 2025	61.65	61.69	61.69	62.11	61.61	1,264
August 08, 2025	61.93	61.74	61.74	62.27	61.7	2,963
August 07, 2025	60.84	61.22	61.22	61.84	60.67	502
August 06, 2025	61.3	61.48	61.48	61.89	61.02	2,946
August 05, 2025	61.3	61.11	61.11	61.66	60.71	2,001
August 04, 2025	59	60.86	60.86	61.42	59	1,683
August 01, 2025	59	60.15	60.15	60.69	58.45	1,842
July 31, 2025	57.97	58	58	58.26	57.67	1,646
July 30, 2025	58.8	58.67	58.67	59	58.51	330
July 29, 2025	58.14	58.31	58.31	58.36	57.99	439
July 28, 2025	59.07	58.08	58.08	59.07	57.84	1,140
July 25, 2025	58.75	58.63	58.63	58.88	58.53	1,172
July 24, 2025	58.5	58.56	58.56	59.11	58.24	1,168
July 23, 2025	58.61	58.64	58.64	58.82	58.08	6,477
July 22, 2025	57.81	58.28	58.28	58.6	57.81	1,888
July 21, 2025	58.38	58.07	58.07	58.38	57.9	3,975
July 18, 2025	57.76	58.22	58.22	58.62	57.61	1,515
July 17, 2025	57.26	57.45	57.45	57.54	56.84	2,172
July 16, 2025	57	57.18	57.18	57.18	56.5	1,993
July 15, 2025	56.98	56.92	56.92	57.1	56.19	371
July 14, 2025	57.37	56.92	56.92	57.56	56.85	1,474
July 11, 2025	57.42	57.4	57.4	57.6	57.16	2,674
July 10, 2025	57.23	58.16	58.16	58.18	56.61	1,459
July 09, 2025	56.44	56.43	56.43	56.78	56.29	2,779
July 08, 2025	55.84	55.59	55.59	56.13	55.53	1,625
July 07, 2025	56.8	56.79	56.79	57	56.22	9,110
July 03, 2025	57.15	56.81	56.81	57.6	56.81	2,523

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