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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.53	125.86	125.86	128.8	125.06	2,823
February 19, 2026	125.6	126.21	126.21	126.96	125	524
February 18, 2026	126.9	124.85	124.85	127.72	124.85	878
February 17, 2026	128.74	127.99	127.99	129	126.08	4,278
February 13, 2026	124.8	127.85	127.85	127.85	124.7	1,619
February 12, 2026	124.63	126.75	126.75	128.03	124.32	1,576
February 11, 2026	124.56	124.74	123.67	125.12	122.19	731
February 10, 2026	122.8	123.65	122.59	124.23	120.54	2,422
February 09, 2026	121.7	121.47	120.43	123.13	120.69	1,288
February 06, 2026	123.58	121.64	121.64	124.75	121.45	3,287
February 05, 2026	121.85	123.07	123.07	123.94	121.5	3,769
February 04, 2026	121.42	123.21	123.21	123.34	121.42	1,204
February 03, 2026	119.49	121.01	121.01	121.89	118.88	3,978
February 02, 2026	121.65	119.26	119.26	122.91	119.22	2,041
January 30, 2026	120.23	121.13	121.13	122.07	119.97	983
January 29, 2026	120.55	121.27	121.27	121.7	120.33	1,263
January 28, 2026	120.29	120.29	120.29	121.07	118.4	943
January 27, 2026	119.42	119.47	119.47	119.61	116.74	2,650
January 26, 2026	117.11	118.97	118.97	119.47	117.11	2,108
January 23, 2026	118	116.95	116.95	119.45	116.33	1,379
January 22, 2026	119.48	118.35	118.35	121.17	118.13	2,359
January 21, 2026	118.61	119.25	118.89	120.91	118.5	678
January 20, 2026	119.02	119.41	119.41	119.63	117.35	1,046
January 16, 2026	119.26	118.9	118.66	120.64	117.9	1,730
January 15, 2026	118.96	118.58	118.51	119.54	117	647
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

Duke Energy Corporation (0ID1.L) LSE