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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	71.99	71.31	71.31	72.05	71.29	3,864
August 12, 2025	72.76	71.55	71.55	72.78	71.17	10,800
August 11, 2025	72.6	71.6	71.6	73	71.16	3,635
August 08, 2025	72.79	72.57	72.57	73	72.26	2,196
August 07, 2025	70.8	72.02	72.02	72.52	70.57	5,160
August 06, 2025	71.5	70.88	70.88	71.5	70.7	1,971
August 05, 2025	70.91	71.52	71.52	71.9	70.5	3,209
August 04, 2025	70.5	70.22	70.22	71.01	70.2	1,355
August 01, 2025	71.2	70.69	70.69	71.57	70.41	1,483
July 31, 2025	70.46	71.17	71.17	71.17	69.65	2,061
July 30, 2025	72.06	71.73	71.73	72.06	71.37	3,981
July 29, 2025	71.5	72.09	72.09	72.22	71.21	10,251
July 28, 2025	72.4	71.18	71.18	73.47	70.97	6,402
July 25, 2025	72.29	71.52	71.52	72.6	71.09	4,996
July 24, 2025	73.49	71.66	71.66	73.5	71.34	93,443
July 23, 2025	77.19	72.93	72.93	78.6	72.08	65,509
July 22, 2025	76.8	77.03	77.03	77.17	76.17	132,149
July 21, 2025	76.3	76.5	76.5	77.07	76.05	6,344
July 18, 2025	75.2	76.15	76.15	76.29	75.07	2,996
July 17, 2025	74.03	75.06	75.06	75.26	74.03	1,699
July 16, 2025	75.16	74.97	74.97	75.2	74.28	8,109
July 15, 2025	75	74.94	74.94	75.44	74.25	9,249
July 14, 2025	74.43	74.69	74.69	75.64	74.24	6,726
July 11, 2025	73.99	74.05	74.05	74.29	73.57	3,901
July 10, 2025	73.25	73.39	73.39	74.61	73.05	3,250
July 09, 2025	72.8	73.1	73.1	73.45	72.71	6,389
July 08, 2025	72.43	72.01	72.01	73.4	71.4	10,678
July 07, 2025	72.73	74.64	74.64	74.69	72.73	4,933
July 03, 2025	73	74.47	74.47	75.04	72.73	6,845
July 02, 2025	73	73.29	73.29	73.71	72.54	12,015

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