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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	85.11	82.86	82.86	85.46	82.86	4,822
December 03, 2025	84.81	84.61	84.61	86.29	84.53	11,150
December 02, 2025	84.54	84.55	84.55	85.5	84.08	5,081
December 01, 2025	86.42	85.01	85.01	86.42	84.57	21,207
November 28, 2025	86.06	86.3	86.36	86.5	85.38	6,081
November 26, 2025	85.09	85.38	85.39	85.51	84.71	1,737
November 25, 2025	84.16	84.42	84.42	86	83.32	23,348
November 24, 2025	83.89	84.16	84.16	84.7	83	11,468
November 21, 2025	83.48	83.78	83.78	84.91	81.69	3,860
November 20, 2025	84.57	84.61	84.61	86.22	82.88	83,214
November 19, 2025	85.03	84.55	83.99	86.32	84.16	16,679
November 18, 2025	84.95	86.04	85.86	86.69	84.95	5,560
November 17, 2025	83.96	85.26	85.26	85.54	83.5	23,909
November 14, 2025	83.71	83.88	83.88	83.99	82.58	2,780
November 13, 2025	86.15	85.37	85.37	86.17	84.5	3,763
November 12, 2025	85.48	85.6	85.6	86.2	85	5,780
November 11, 2025	85.01	85.48	85.48	85.66	84.55	5,873
November 10, 2025	84.04	85.04	85.04	85.27	83.68	7,049
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

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