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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.06	66.08	66.08	66.11	65.06	485
February 19, 2026	64.7	65.17	65.17	65.49	64.14	1,323
February 18, 2026	65.65	64.79	64.79	66.56	64.79	1,463
February 17, 2026	66.78	65.86	65.86	67.48	65.86	2,846
February 13, 2026	66	66.42	66.42	66.65	64.34	6,001
February 12, 2026	64.65	65.54	65.54	66.11	64.01	3,424
February 11, 2026	64.25	64.67	64.67	65	63.59	1,812
February 10, 2026	62.4	64.31	64.31	64.32	62.36	4,399
February 09, 2026	62.4	61.98	61.98	62.53	61.6	1,018
February 06, 2026	63.09	62.28	62.28	63.58	61.68	3,976
February 05, 2026	62.5	62.39	62.39	62.79	62.08	1,304
February 04, 2026	61.74	62.61	62.61	62.7	61.39	902
February 03, 2026	60.54	61.4	61.56	61.67	59.64	1,278
February 02, 2026	60.12	59.8	59.8	60.89	59.58	767
January 30, 2026	60.83	59.84	59.84	61.31	59.65	846
January 29, 2026	60.96	60.32	60.32	61.35	60.32	2,036
January 28, 2026	60.76	61.26	61.26	61.43	60.67	981
January 27, 2026	60.04	60.69	60.69	60.87	59.9	6,189
January 26, 2026	59.83	60.5	60.5	60.61	59.04	575
January 23, 2026	60.73	59.31	59.31	60.73	58.98	712
January 22, 2026	61.34	60.55	60.55	61.34	60.43	997
January 21, 2026	61.21	60.88	60.88	61.73	60.15	4,458
January 20, 2026	60.75	60.76	60.76	61.2	60.29	10,251
January 16, 2026	60.6	60.95	60.8	61.38	59.99	1,464
January 15, 2026	60.41	60.62	60.62	60.62	59.98	634
January 14, 2026	59.22	59.88	59.88	59.96	58.78	637
January 13, 2026	58.38	58.28	59.02	59.06	57.99	1,910
January 12, 2026	58.38	57.67	57.76	58.69	57.56	594
January 09, 2026	57.94	58.38	58.38	58.47	57.58	1,002
January 08, 2026	57	58.15	58.15	58.27	56.83	20,602
January 07, 2026	58.94	57.15	57.15	59.24	57.15	1,886
January 06, 2026	58.77	58.67	58.67	59.2	58.36	2,279
January 05, 2026	59.41	58.12	58.12	59.55	57.78	1,062
January 02, 2026	58.87	58.47	58.47	59.21	58.29	2,207
December 31, 2025	59.11	58.7	58.7	59.43	58.64	273
December 30, 2025	59.48	59.08	59.01	59.58	58.98	825
December 29, 2025	59.25	59.62	59.62	59.99	59.06	1,125
December 24, 2025	58.27	58.85	58.78	58.85	57.79	175
December 23, 2025	57.49	57.98	57.98	58.18	56.56	2,010
December 22, 2025	59.25	55.88	55.88	59.78	55.88	14,271
December 19, 2025	60	60.1	60.1	60.45	59.88	1,550
December 18, 2025	59.97	60.41	60.41	60.41	59.23	4,186
December 17, 2025	59.35	59.58	59.58	60.41	59.01	5,729
December 16, 2025	59.85	59.07	59.07	59.9	59.07	226,565
December 15, 2025	59.37	59.51	59.51	59.6	58.8	1,888
December 12, 2025	58.44	58.84	58.94	58.94	58.2	545
December 11, 2025	57.93	58.44	58.44	58.69	57.79	2,339
December 10, 2025	58.6	57.7	57.7	58.87	57.66	1,409
December 09, 2025	58.6	58.42	58.42	59.02	58.42	695
December 08, 2025	58.5	58.63	58.63	58.94	58.08	9,135
December 05, 2025	59.01	59.02	59.02	59.54	58.67	1,255
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

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