Dominion Energy, Inc. (0IC9.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 51.40 | 51.80 | 50.73 | 50.73 | 50.73 | 1,292 |
| 02 May 2024 | 52.00 | 52.37 | 50.90 | 50.95 | 50.95 | 4,742 |
| 01 May 2024 | 51.11 | 51.60 | 50.89 | 51.47 | 51.47 | 5,320 |
| 30 Apr 2024 | 50.55 | 51.12 | 50.23 | 51.12 | 51.12 | 672 |
| 29 Apr 2024 | 50.77 | 51.34 | 50.77 | 51.28 | 51.28 | 5,716 |
| 26 Apr 2024 | 51.02 | 51.17 | 50.28 | 50.39 | 50.39 | 222 |
| 25 Apr 2024 | 51.12 | 51.19 | 50.53 | 50.96 | 50.96 | 888 |
| 24 Apr 2024 | 49.81 | 51.23 | 49.57 | 51.23 | 51.23 | 1,999 |
| 23 Apr 2024 | 50.19 | 51.10 | 50.19 | 50.87 | 50.87 | 1,114 |
| 22 Apr 2024 | 49.84 | 50.66 | 49.50 | 50.62 | 50.62 | 35,534 |
| 19 Apr 2024 | 49.08 | 49.85 | 48.63 | 49.70 | 49.70 | 2,905 |
| 18 Apr 2024 | 48.60 | 48.62 | 48.27 | 48.40 | 48.40 | 1,177 |
| 17 Apr 2024 | 47.26 | 48.01 | 47.17 | 48.01 | 48.01 | 1,794 |
| 16 Apr 2024 | 47.62 | 47.85 | 46.69 | 47.01 | 47.01 | 820 |
| 15 Apr 2024 | 49.10 | 49.27 | 48.17 | 48.59 | 48.59 | 2,658 |
| 12 Apr 2024 | 49.08 | 49.43 | 48.43 | 48.75 | 48.75 | 1,620 |
| 11 Apr 2024 | 49.14 | 49.14 | 48.42 | 49.13 | 49.13 | 535 |
| 10 Apr 2024 | 49.64 | 49.64 | 47.74 | 48.65 | 48.65 | 1,161 |
| 09 Apr 2024 | 49.05 | 49.25 | 48.77 | 49.23 | 49.23 | 23,066 |
| 08 Apr 2024 | 48.92 | 49.03 | 48.51 | 48.99 | 48.99 | 984 |
| 05 Apr 2024 | 48.36 | 48.78 | 47.98 | 48.34 | 48.34 | 1,359 |
| 04 Apr 2024 | 49.19 | 49.19 | 48.26 | 48.76 | 48.76 | 5,112 |
| 03 Apr 2024 | 49.01 | 49.01 | 48.48 | 48.59 | 48.59 | 418 |
| 02 Apr 2024 | 49.19 | 49.27 | 48.71 | 48.74 | 48.74 | 6,242 |
| 28 Mar 2024 | 48.75 | 49.28 | 48.45 | 49.19 | 49.19 | 6,294 |
| 27 Mar 2024 | 46.88 | 48.18 | 46.78 | 48.18 | 48.18 | 1,911 |
| 26 Mar 2024 | 48.25 | 48.25 | 46.58 | 46.64 | 46.64 | 88,639 |
| 25 Mar 2024 | 48.28 | 48.33 | 47.90 | 48.04 | 48.04 | 1,618 |
| 22 Mar 2024 | 48.74 | 48.74 | 48.20 | 48.36 | 48.36 | 2,328 |
| 21 Mar 2024 | 48.25 | 49.00 | 48.25 | 48.65 | 48.65 | 3,242 |
| 20 Mar 2024 | 48.45 | 48.53 | 47.82 | 48.06 | 48.06 | 1,311 |
| 19 Mar 2024 | 48.59 | 48.87 | 48.38 | 48.67 | 48.67 | 565 |
| 18 Mar 2024 | 47.71 | 48.62 | 47.71 | 48.47 | 48.47 | 1,568 |
| 15 Mar 2024 | 47.44 | 48.24 | 47.25 | 47.81 | 47.81 | 440 |
| 14 Mar 2024 | 47.75 | 48.02 | 47.26 | 47.31 | 47.31 | 3,188 |
| 13 Mar 2024 | 47.37 | 48.08 | 47.37 | 48.03 | 48.03 | 3,786 |
| 12 Mar 2024 | 47.44 | 48.00 | 46.97 | 46.97 | 46.97 | 77 |
| 11 Mar 2024 | 48.05 | 48.05 | 47.53 | 47.72 | 47.72 | 179 |
| 08 Mar 2024 | 48.05 | 48.20 | 47.63 | 47.99 | 47.99 | 231,493 |
| 07 Mar 2024 | 48.06 | 49.13 | 48.05 | 48.69 | 48.69 | 2,950 |
| 06 Mar 2024 | 46.58 | 47.27 | 46.52 | 46.98 | 46.98 | 157 |
| 05 Mar 2024 | 47.14 | 47.57 | 46.65 | 46.65 | 46.65 | 623 |
| 04 Mar 2024 | 44.50 | 46.60 | 44.50 | 46.56 | 46.56 | 5,726 |
| 01 Mar 2024 | 46.01 | 46.75 | 44.23 | 44.37 | 44.37 | 5,081 |
| 29 Feb 2024 | 48.00 | 48.27 | 47.52 | 48.00 | 48.00 | 6,381 |
| 29 Feb 2024 | 0.6675 Dividend | |||||
| 28 Feb 2024 | 47.70 | 48.34 | 47.67 | 48.32 | 47.65 | 655 |
| 27 Feb 2024 | 47.05 | 47.66 | 46.56 | 47.53 | 46.88 | 83,262 |
| 26 Feb 2024 | 47.37 | 47.45 | 46.19 | 46.39 | 45.75 | 2,226 |
| 23 Feb 2024 | 46.08 | 47.55 | 45.75 | 47.49 | 46.83 | 1,334 |
| 22 Feb 2024 | 46.05 | 46.81 | 45.30 | 45.44 | 44.81 | 5,594 |
| 21 Feb 2024 | 45.67 | 46.19 | 45.40 | 46.01 | 45.37 | 2,187 |
| 20 Feb 2024 | 45.69 | 46.28 | 45.60 | 45.74 | 45.11 | 760 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 45.49 | 45.85 | 45.05 | 45.76 | 45.13 | 2,576 |
| 15 Feb 2024 | 45.06 | 45.87 | 45.06 | 45.52 | 44.89 | 557 |
| 14 Feb 2024 | 44.35 | 44.90 | 44.26 | 44.84 | 44.22 | 2,034 |
| 13 Feb 2024 | 44.90 | 45.11 | 43.56 | 43.91 | 43.30 | 5,907 |
| 12 Feb 2024 | 44.87 | 45.34 | 44.61 | 45.27 | 44.64 | 485 |
| 09 Feb 2024 | 44.19 | 44.50 | 43.76 | 44.48 | 43.86 | 799 |
| 08 Feb 2024 | 44.29 | 44.40 | 43.72 | 43.81 | 43.20 | 5,365 |
| 07 Feb 2024 | 45.41 | 45.43 | 44.44 | 44.66 | 44.04 | 2,069 |
| 06 Feb 2024 | 44.36 | 44.92 | 44.34 | 44.87 | 44.25 | 289 |
| 05 Feb 2024 | 44.97 | 45.21 | 44.73 | 44.88 | 44.26 | 2,229 |
| 02 Feb 2024 | 46.16 | 46.16 | 45.35 | 45.47 | 44.84 | 912 |
| 01 Feb 2024 | 45.44 | 45.76 | 45.43 | 45.72 | 45.09 | 516 |
| 31 Jan 2024 | 46.04 | 46.33 | 45.55 | 46.08 | 45.44 | 194 |
| 30 Jan 2024 | 45.40 | 45.91 | 45.18 | 45.91 | 45.28 | 92 |
| 29 Jan 2024 | 45.44 | 45.71 | 45.00 | 45.58 | 44.95 | 585 |
| 26 Jan 2024 | 45.50 | 45.71 | 45.37 | 45.62 | 44.99 | 242 |
| 25 Jan 2024 | 44.58 | 45.06 | 44.50 | 44.91 | 44.29 | 1,094 |
| 24 Jan 2024 | 45.08 | 45.22 | 44.20 | 44.20 | 43.59 | 3,018 |
| 23 Jan 2024 | 45.07 | 45.24 | 44.56 | 44.72 | 44.10 | 120,852 |
| 22 Jan 2024 | 45.32 | 45.85 | 45.05 | 45.17 | 44.55 | 1,758 |
| 19 Jan 2024 | 45.43 | 45.44 | 45.03 | 45.22 | 44.59 | 261 |
| 18 Jan 2024 | 45.86 | 46.02 | 44.93 | 45.15 | 44.53 | 276 |
| 17 Jan 2024 | 46.12 | 46.93 | 45.63 | 45.89 | 45.25 | 276 |
| 16 Jan 2024 | 47.13 | 47.22 | 46.70 | 46.91 | 46.26 | 4,778 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 47.92 | 47.92 | 47.03 | 47.21 | 46.56 | 105 |
| 11 Jan 2024 | 47.79 | 47.83 | 46.80 | 47.12 | 46.47 | 733 |
| 10 Jan 2024 | 48.28 | 48.28 | 47.90 | 48.08 | 47.41 | 24,271 |
| 09 Jan 2024 | 48.44 | 48.82 | 48.36 | 48.44 | 47.77 | 1,386 |
| 08 Jan 2024 | 48.88 | 49.35 | 48.84 | 49.21 | 48.53 | 1,896 |
| 05 Jan 2024 | 48.60 | 48.60 | 48.53 | 48.53 | 47.85 | 519 |
| 04 Jan 2024 | 48.41 | 48.53 | 48.22 | 48.22 | 47.55 | 1,420 |
| 03 Jan 2024 | 48.32 | 48.35 | 47.70 | 48.32 | 47.65 | 1,051 |
| 02 Jan 2024 | 46.93 | 49.01 | 46.81 | 48.77 | 48.10 | 2,274 |
| 29 Dec 2023 | 46.86 | 47.01 | 46.65 | 46.72 | 46.07 | 401 |
| 28 Dec 2023 | 47.03 | 47.18 | 46.34 | 46.95 | 46.30 | 2,225 |
| 27 Dec 2023 | 46.89 | 46.93 | 46.69 | 46.69 | 46.04 | 830 |
| 22 Dec 2023 | 46.84 | 47.75 | 46.84 | 47.21 | 46.56 | 491 |
| 21 Dec 2023 | 47.26 | 47.35 | 46.44 | 46.60 | 45.95 | 1,423 |
| 20 Dec 2023 | 48.00 | 48.22 | 47.45 | 48.02 | 47.36 | 357 |
| 19 Dec 2023 | 48.42 | 48.52 | 47.98 | 48.00 | 47.34 | 537 |
| 18 Dec 2023 | 48.64 | 48.80 | 48.36 | 48.49 | 47.82 | 390 |
| 15 Dec 2023 | 49.01 | 49.17 | 48.30 | 48.40 | 47.73 | 2,161 |
| 14 Dec 2023 | 49.47 | 50.65 | 49.09 | 49.09 | 48.41 | 67,959 |
| 13 Dec 2023 | 47.54 | 48.01 | 47.41 | 47.84 | 47.18 | 889 |
| 12 Dec 2023 | 47.51 | 47.64 | 47.16 | 47.46 | 46.80 | 114 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.