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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	120.61	120.53	120.56	121.4	120.28	524
September 04, 2025	122	120.62	120.6	122.56	120.43	782
September 03, 2025	122.92	121.09	121.09	122.92	120.66	777
September 02, 2025	122.15	121.91	121.91	122.76	121.8	506
August 29, 2025	122.33	122.93	122.93	122.99	122.13	362
August 28, 2025	123.57	122.79	122.79	123.57	122.4	477
August 27, 2025	123.64	123.47	123.47	123.76	123.07	233
August 26, 2025	123.18	122.93	122.93	123.36	122.3	280
August 22, 2025	125.02	123.61	123.61	125.07	123.45	92
August 21, 2025	124.32	124.11	124.11	124.82	124.09	2,310
August 20, 2025	124.5	124.36	124.36	125.94	124.29	499
August 19, 2025	121.75	123.42	123.42	123.43	121.5	100
August 18, 2025	122.8	121.91	121.91	123	121.8	1,218
August 15, 2025	124.26	122.16	122.16	124.26	122.07	340
August 14, 2025	125.51	125.21	124.15	125.71	124.75	216
August 13, 2025	124.53	125.5	124.44	125.58	124	223
August 12, 2025	126.5	124.01	122.95	126.5	123.49	585
August 11, 2025	126.5	124.99	123.93	126.5	124.99	877
August 08, 2025	126.18	125.64	124.57	126.53	125.39	345
August 07, 2025	127.5	126.03	126.03	127.5	124.7	51
August 06, 2025	125	125.91	125.91	126.18	124.25	351
August 05, 2025	122.11	125.77	125.77	127.68	119.72	1,110
August 04, 2025	123.73	123.74	123.74	126.25	120.98	1,455
August 01, 2025	119.55	123.27	123.27	123.28	119.55	787
July 31, 2025	120.5	120.99	120.99	121.36	119.75	352
July 30, 2025	119.99	121.03	121.03	121.03	118.51	1,734
July 29, 2025	117.65	118.81	118.81	119.39	117.65	2,753
July 28, 2025	121.91	118.14	118.14	121.91	117.94	564
July 25, 2025	120	119.83	119.83	120.28	119.55	335
July 24, 2025	118.5	119.85	119.85	120.04	118.5	309
July 23, 2025	120	119.16	119.16	121	119.06	388
July 22, 2025	120.37	120.53	120.53	121.37	119.85	118
July 21, 2025	118.45	119.11	119.11	120.2	118.45	115
July 18, 2025	118.66	118.25	118.25	119	117.25	243
July 17, 2025	118.26	117.61	117.61	118.26	117.22	467
July 16, 2025	117.5	117.6	117.6	117.78	116.76	90
July 15, 2025	118.26	117.73	117.73	118.26	116.61	152
July 14, 2025	117.49	118.3	118.3	118.55	117.09	351
July 11, 2025	117.52	117.43	117.43	117.7	116.8	348
July 10, 2025	116.65	118.23	118.23	118.23	116.42	164
July 09, 2025	116.24	115.82	115.82	116.62	115.67	770
July 08, 2025	117.95	115.64	115.64	117.95	115.51	587
July 07, 2025	116.45	116.88	116.88	117.58	116.45	156
July 03, 2025	117.05	116.68	116.68	117.7	116.62	131
July 02, 2025	118.26	117.98	117.98	118.87	116.15	45,780
July 01, 2025	118	118.33	118.33	119.15	117.2	2,172
June 30, 2025	117.98	116.91	116.91	117.98	116.45	296
June 27, 2025	116.18	117.47	117.47	117.64	116.04	1,549
June 26, 2025	116.14	115.62	115.62	116.68	115.44	163
June 25, 2025	118	116.13	116.13	118	115.99	2,183
June 24, 2025	116.94	117.43	117.43	117.52	116.12	796
June 23, 2025	117.78	117.22	117.22	117.78	114.9	641
June 20, 2025	115.41	115.44	115.44	116	114.73	269
June 18, 2025	114.9	114.45	114.45	115	114.17	473
June 17, 2025	115.44	114.69	114.69	115.44	113.78	1,040
June 16, 2025	117.25	115.49	115.49	117.52	115.1	508
June 13, 2025	117	117.5	117.5	118.24	116.86	204
June 12, 2025	116.72	116.78	116.78	117.47	116.45	492
June 11, 2025	116.28	116.27	116.27	116.49	115.92	463
June 10, 2025	115.81	116.53	116.53	116.53	114.98	410

Duke Energy Corporation (0ID1.L) LSE