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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	57.52	57.95	57.95	58.02	57.27	3,350
July 01, 2025	56.6	57.17	57.17	57.54	56.38	711
June 30, 2025	55.51	55.83	55.83	56.13	55.34	1,758
June 27, 2025	55.69	56.01	56.01	56.17	55.61	1,693
June 26, 2025	55.45	54.98	54.98	55.45	54.86	3,954
June 25, 2025	55.63	55.29	55.29	55.63	54.93	2,387
June 24, 2025	56	56.25	56.25	56.35	55.87	4,392
June 23, 2025	54.44	55.5	55.5	55.58	54.31	3,785
June 20, 2025	54.4	54.55	54.55	54.77	54.15	1,563
June 18, 2025	53.94	54.14	54.14	54.14	53.67	404
June 17, 2025	54.67	53.84	53.84	54.67	53.64	1,268
June 16, 2025	55.74	55.08	55.08	56.1	55.08	82
June 13, 2025	55.93	55.62	55.62	56.2	55.62	214
June 12, 2025	55.57	55.4	55.4	55.9	55.36	8,083
June 11, 2025	55.7	55.52	55.52	55.76	55.44	3,434
June 10, 2025	55.67	55.67	55.67	55.77	55.48	5,849

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