Duke Energy Corporation - 0ID1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	117.4	118.18	118.67	118.77	116.77	960
January 13, 2026	117.26	117.03	117.03	117.63	116.04	198
January 12, 2026	116.74	116.64	116.64	118.83	116.46	1,268
January 09, 2026	116.88	117.09	117.09	119	116.88	581
January 08, 2026	116.87	118.12	118.12	118.51	115	8,413
January 07, 2026	117.8	116.68	116.68	118.79	116.67	1,520
January 06, 2026	116.72	116.88	116.88	117.17	116.48	992
January 05, 2026	117.49	115.89	115.89	117.99	115.17	1,163
January 02, 2026	117.02	117.65	117.65	118.81	116.48	486
December 31, 2025	118.3	117.52	117.52	118.3	117.25	86
December 30, 2025	117.79	117.54	117.54	118.05	117	1,108
December 29, 2025	117.39	117.92	117.92	118	116.35	638
December 24, 2025	116.79	117.06	117.06	117.42	116.79	88
December 23, 2025	117.99	116.45	116.45	117.99	116.34	214
December 22, 2025	115.28	115.97	115.97	116.27	114.01	416
December 19, 2025	117.13	116.44	116.44	117.43	116.44	369
December 18, 2025	117.64	117.67	117.67	117.7	116.96	710
December 17, 2025	114.52	117.27	117.27	117.66	114.52	426
December 16, 2025	116.83	115.33	115.33	117.37	115.28	202
December 15, 2025	115.31	116.4	116.4	116.57	115.31	4,005
December 12, 2025	114.83	114.65	114.88	116.1	114.4	160
December 11, 2025	114.26	114.27	114.27	115.73	114.11	1,122
December 10, 2025	115.64	114.64	114.64	116.5	114.47	502
December 09, 2025	115.36	115.34	115.34	116.83	115.1	646
December 08, 2025	116.99	115.57	115.57	118.11	114.27	1,206
December 05, 2025	118.5	117.51	117.51	118.59	117.13	649
December 04, 2025	118.8	118.54	118.54	120.04	118.12	201
December 03, 2025	120.14	118.45	118.45	122.11	118.45	2,604
December 02, 2025	120.8	119.43	119.43	121.91	119.38	776
December 01, 2025	124.25	121.71	121.71	125.77	121.25	835
November 28, 2025	123.82	123.75	123.56	124.08	123	208
November 26, 2025	121.97	123.06	123.06	123.15	121.96	481
November 25, 2025	121.38	121.71	121.71	123.4	121.38	1,075
November 24, 2025	123.37	122.43	122.43	123.95	121.45	2,158
November 21, 2025	122.62	122.71	122.44	123.4	121.5	849
November 20, 2025	122	122.14	122.14	122.76	121.85	172
November 19, 2025	123.9	122.93	122.93	123.91	121.48	280
November 18, 2025	125.55	124.48	124.48	126.15	123.43	816
November 17, 2025	123.25	124.56	124.56	124.71	122.9	514
November 14, 2025	123.49	122.95	122.95	123.8	122.25	555
November 13, 2025	124.27	124.39	124.39	124.58	123.41	987
November 12, 2025	123.62	123.88	122.81	125	123.44	852
November 11, 2025	123.34	123.89	122.83	124.2	122.65	341
November 10, 2025	122.9	122.51	121.45	123.65	121.95	1,356
November 07, 2025	122.5	124.77	124.77	125.56	122.5	966
November 06, 2025	123.52	124.68	124.68	124.79	123.41	1,438
November 05, 2025	123.89	123.36	123.36	124.29	123.25	716
November 04, 2025	124.34	123.87	123.87	124.44	123.51	1,628
November 03, 2025	124	122.89	122.89	124	122.36	304
October 31, 2025	125.06	124.3	124.3	125.06	123.77	6,110
October 30, 2025	124.53	124.86	124.86	125.84	124.35	238
October 29, 2025	125.01	124.49	124.49	125.94	123.96	810
October 28, 2025	127	125.43	125.43	127	125.43	543
October 27, 2025	127.25	126.93	126.93	127.25	125.76	530
October 24, 2025	127.52	127.71	127.71	128.4	127	479
October 23, 2025	129.46	127.92	127.92	130.86	127.47	915
October 22, 2025	129.25	129.7	129.7	129.99	127.63	1,730
October 21, 2025	130	127.72	127.72	130	127.71	191
October 20, 2025	128.22	128.31	128.31	129.22	127.74	591
October 17, 2025	126.96	127.97	127.97	128.45	126.84	3,416

Duke Energy Corporation (0ID1.L) LSE