NextEra Energy, Inc. - 0K80.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	82.11	83.16	83.16	83.36	81.62	9,336
November 06, 2025	82.15	82.53	82.53	82.89	82.02	10,651
November 05, 2025	81.76	82.27	82.27	82.53	81.22	7,065
November 04, 2025	80.78	81.57	81.57	82.21	80.69	4,316
November 03, 2025	81.68	81.95	81.95	82.04	80.61	7,319
October 31, 2025	81.3	81.64	81.64	82.02	80.84	3,051
October 30, 2025	82	81.6	81.6	82.48	81.49	3,374
October 29, 2025	83.68	81.94	81.94	84.44	81.33	15,160
October 28, 2025	89.1	83.37	83.37	89.44	82.96	51,148
October 27, 2025	85.14	85.53	85.53	87.1	83.81	17,444
October 24, 2025	83.9	84.29	84.29	84.74	83.52	9,827
October 23, 2025	83	83.3	83.3	83.89	82.58	11,454
October 22, 2025	84.2	82.8	82.8	84.22	82.48	3,782
October 21, 2025	84.93	83.38	83.38	85.2	83.01	3,959
October 20, 2025	86	84.86	84.84	87.44	84.37	4,594
October 17, 2025	84.51	84.23	84.23	85.67	84.23	8,109
October 16, 2025	86.26	85.17	85.17	86.68	85.09	5,916
October 15, 2025	84.75	85.23	85.23	86.39	84.75	8,433
October 14, 2025	84.2	84.69	84.69	85.03	83.61	10,161
October 13, 2025	83.73	85.01	85.01	85.01	82.8	9,932
October 10, 2025	83.7	83.67	83.67	84.79	83.44	8,246
October 09, 2025	84.14	83.84	83.84	84.79	83.47	5,700
October 08, 2025	83.55	84.15	84.15	84.33	82.88	7,022
October 07, 2025	82.72	83.27	83.27	84.61	82.52	45,876
October 06, 2025	80.45	81.76	81.76	82.05	79.39	15,777
October 03, 2025	78.45	80.19	80.19	81.34	77.86	9,904
October 02, 2025	77.83	77.76	77.76	78.78	77.54	14,451
October 01, 2025	75.6	77.56	77.56	78.33	75.6	21,966
September 30, 2025	75.88	75.32	75.32	76.67	75.15	18,219
September 29, 2025	76.06	75.72	75.72	76.38	75.27	6,766
September 26, 2025	73.78	75.5	75.5	75.68	73.78	6,870
September 25, 2025	74	74.48	74.48	74.65	73.43	11,425
September 24, 2025	72.27	73.53	73.53	73.89	72.1	12,444
September 23, 2025	72.6	72.19	72.19	72.62	71.89	6,335
September 22, 2025	71.29	72.25	72.25	72.52	71.22	5,429
September 19, 2025	71.15	71.01	71.01	71.15	70.39	2,565
September 18, 2025	70.43	70.93	70.93	71.02	69.38	9,009
September 17, 2025	70.24	70.72	70.72	70.85	69.99	4,645
September 16, 2025	71.8	70.47	70.47	71.83	70.42	2,893
September 15, 2025	71.99	71.73	71.73	72.23	71.36	6,382
September 12, 2025	71.2	71.78	71.9	72.47	70.81	8,820
September 11, 2025	71	71.22	71.22	71.42	70.68	5,069
September 10, 2025	70	70.44	70.44	71.04	69.9	4,295
September 09, 2025	69.8	70.09	70.09	70.26	69.56	52,586
September 08, 2025	71.05	69.65	69.65	71.19	69.26	8,144
September 05, 2025	70.9	70.69	70.37	71.64	70.32	1,257
September 04, 2025	71.66	70.76	70.76	72.4	70.24	5,143
September 03, 2025	73.2	71.42	71.42	73.2	71.36	212,233
September 02, 2025	74	71.88	71.88	74	71.5	6,589
August 29, 2025	72.26	72.26	72.26	72.74	71.99	2,234
August 28, 2025	73.65	72.56	72.56	73.65	72.45	4,437
August 27, 2025	75	73.88	73.32	75	73.48	17,007
August 26, 2025	75.53	74.6	74.6	75.66	74.55	4,286
August 22, 2025	76.11	76.3	76.13	77.97	75.46	2,696
August 21, 2025	76.18	75.78	75.78	77.34	75.67	3,278
August 20, 2025	76.51	76.11	76.11	77.23	75.9	5,026
August 19, 2025	75.9	76.25	76.25	76.34	75.48	3,646
August 18, 2025	75.88	75.57	75.57	77.26	75.57	6,594
August 15, 2025	72.2	74.73	74.73	75.48	71.91	5,237
August 14, 2025	72.5	71.52	71.52	72.5	71.35	1,470

NextEra Energy, Inc. (0K80.L) LSE