Dominion Energy, Inc. (LON:0IC9)
London
· Delayed Price · Currency is GBP · Price in USD 59.02
-0.12 (-0.21%)
At close: Dec 5, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.29 | 59.88 | 58.67 | 59.02 | 59.02 | -1.31% | 1,255 |
| Dec 4, 2025 | 60.33 | 60.40 | 59.80 | 59.80 | 59.14 | -0.26% | 3,061 |
| Dec 3, 2025 | 60.50 | 61.34 | 59.83 | 59.96 | 59.30 | -0.45% | 1,093 |
| Dec 2, 2025 | 61.00 | 61.13 | 60.04 | 60.23 | 59.56 | -1.80% | 2,368 |
| Dec 1, 2025 | 62.58 | 63.31 | 61.28 | 61.33 | 60.65 | -2.40% | 9,120 |
| Nov 28, 2025 | 62.77 | 62.99 | 62.42 | 62.84 | 62.14 | -0.21% | 2,536 |
| Nov 27, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.27 | 1.32% | 31 |
| Nov 26, 2025 | 61.70 | 62.24 | 61.13 | 62.15 | 61.46 | 2.07% | 1,431 |
| Nov 25, 2025 | 61.76 | 61.97 | 60.89 | 60.89 | 60.21 | -1.23% | 788 |
| Nov 24, 2025 | 61.78 | 61.85 | 60.62 | 61.65 | 60.97 | -0.44% | 1,063 |
| Nov 21, 2025 | 60.99 | 61.93 | 60.13 | 61.93 | 61.24 | 2.37% | 2,123 |
| Nov 20, 2025 | 60.12 | 60.97 | 60.08 | 60.49 | 59.82 | -0.81% | 847 |
| Nov 19, 2025 | 61.37 | 61.85 | 60.85 | 60.99 | 60.31 | -0.80% | 640 |
| Nov 18, 2025 | 61.61 | 62.14 | 60.95 | 61.48 | 60.79 | -0.05% | 1,867 |
| Nov 17, 2025 | 61.16 | 61.61 | 60.56 | 61.50 | 60.82 | 1.11% | 1,245 |
| Nov 14, 2025 | 60.87 | 61.06 | 60.44 | 60.83 | 60.16 | -0.43% | 825 |
| Nov 13, 2025 | 61.65 | 61.65 | 60.57 | 61.09 | 60.41 | -0.05% | 502 |
| Nov 12, 2025 | 61.00 | 61.80 | 61.00 | 61.12 | 60.44 | 0.11% | 1,138 |
| Nov 11, 2025 | 61.10 | 61.19 | 60.70 | 61.05 | 60.37 | 0.46% | 1,140 |
| Nov 10, 2025 | 61.56 | 61.67 | 60.51 | 60.77 | 60.10 | -0.28% | 2,185 |
| Nov 7, 2025 | 60.50 | 61.04 | 60.49 | 60.95 | 60.27 | 0.83% | 1,834 |
| Nov 6, 2025 | 59.98 | 60.71 | 59.69 | 60.45 | 59.77 | 1.67% | 716 |
| Nov 5, 2025 | 59.33 | 60.08 | 59.09 | 59.46 | 58.80 | 0.41% | 1,255 |
| Nov 4, 2025 | 58.46 | 59.37 | 58.31 | 59.21 | 58.55 | 1.34% | 1,303 |
| Nov 3, 2025 | 58.78 | 58.78 | 57.19 | 58.43 | 57.78 | -1.00% | 3,732 |
| Oct 31, 2025 | 60.47 | 60.47 | 58.48 | 59.02 | 58.37 | -0.72% | 1,960 |
| Oct 30, 2025 | 59.14 | 59.95 | 59.14 | 59.45 | 58.79 | 0.68% | 1,160 |
| Oct 29, 2025 | 59.48 | 59.62 | 58.80 | 59.05 | 58.40 | -1.06% | 1,423 |
| Oct 28, 2025 | 60.88 | 60.97 | 59.63 | 59.68 | 59.02 | -1.36% | 1,942 |
| Oct 27, 2025 | 61.36 | 61.36 | 60.30 | 60.51 | 59.83 | -0.88% | 2,699 |
| Oct 24, 2025 | 60.98 | 61.67 | 60.82 | 61.04 | 60.36 | 0.23% | 488 |
| Oct 23, 2025 | 61.40 | 61.40 | 60.39 | 60.90 | 60.22 | -0.98% | 1,582 |
| Oct 22, 2025 | 60.82 | 61.50 | 60.79 | 61.50 | 60.82 | 1.45% | 2,255 |
| Oct 21, 2025 | 61.63 | 61.75 | 60.60 | 60.62 | 59.95 | -1.40% | 1,766 |
| Oct 20, 2025 | 60.85 | 61.70 | 60.48 | 61.48 | 60.80 | 1.98% | 1,851 |
| Oct 17, 2025 | 60.54 | 60.69 | 60.13 | 60.29 | 59.62 | -1.48% | 2,257 |
| Oct 16, 2025 | 61.64 | 62.52 | 61.18 | 61.19 | 60.51 | -0.46% | 1,742 |
| Oct 15, 2025 | 61.52 | 61.96 | 61.46 | 61.47 | 60.79 | -0.30% | 1,684 |
| Oct 14, 2025 | 61.25 | 61.77 | 61.25 | 61.66 | 60.97 | 1.19% | 1,393 |
| Oct 13, 2025 | 61.96 | 61.97 | 60.30 | 60.94 | 60.26 | - | 2,526 |
| Oct 10, 2025 | 60.09 | 61.12 | 60.09 | 60.94 | 60.26 | 1.05% | 1,394 |
| Oct 9, 2025 | 60.84 | 61.01 | 60.22 | 60.30 | 59.63 | 0.17% | 2,622 |
| Oct 8, 2025 | 61.06 | 61.25 | 60.20 | 60.20 | 59.53 | -1.49% | 1,591 |
| Oct 7, 2025 | 61.61 | 62.23 | 61.11 | 61.11 | 60.43 | -0.54% | 942 |
| Oct 6, 2025 | 61.76 | 61.83 | 61.10 | 61.44 | 60.76 | -0.50% | 1,534 |
| Oct 3, 2025 | 60.75 | 61.99 | 60.75 | 61.75 | 61.07 | 1.16% | 1,487 |
| Oct 2, 2025 | 60.59 | 61.57 | 60.53 | 61.04 | 60.36 | -0.11% | 389 |
| Oct 1, 2025 | 61.02 | 61.64 | 61.02 | 61.11 | 60.43 | 0.06% | 1,215 |
| Sep 30, 2025 | 61.41 | 61.41 | 60.76 | 61.07 | 60.39 | 0.23% | 946 |
| Sep 29, 2025 | 60.50 | 60.93 | 60.34 | 60.93 | 60.26 | 1.26% | 3,619 |
| Sep 26, 2025 | 60.00 | 60.40 | 59.84 | 60.17 | 59.50 | 0.63% | 4,004 |
| Sep 25, 2025 | 60.50 | 61.08 | 59.79 | 59.79 | 59.13 | -2.37% | 1,267 |
| Sep 24, 2025 | 61.08 | 61.30 | 60.91 | 61.24 | 60.56 | 0.89% | 1,956 |
| Sep 23, 2025 | 60.15 | 60.70 | 59.65 | 60.70 | 60.03 | 1.36% | 2,836 |
| Sep 22, 2025 | 59.95 | 60.19 | 59.19 | 59.89 | 59.22 | -0.20% | 1,301 |
| Sep 19, 2025 | 59.75 | 60.04 | 59.33 | 60.01 | 59.34 | -0.14% | 1,099 |
| Sep 18, 2025 | 59.30 | 60.09 | 58.83 | 60.09 | 59.43 | 0.71% | 2,504 |
| Sep 17, 2025 | 59.03 | 59.95 | 59.03 | 59.67 | 59.01 | -0.83% | 784 |
| Sep 16, 2025 | 60.47 | 60.51 | 59.99 | 60.17 | 59.50 | -0.45% | 821 |
| Sep 15, 2025 | 60.23 | 60.52 | 60.10 | 60.45 | 59.77 | 0.59% | 1,030 |
| Sep 12, 2025 | 59.88 | 60.52 | 59.62 | 60.09 | 59.42 | 0.83% | 1,968 |
| Sep 11, 2025 | 59.19 | 59.97 | 59.08 | 59.60 | 58.93 | 0.98% | 951 |
| Sep 10, 2025 | 58.20 | 59.12 | 58.04 | 59.02 | 58.36 | 0.30% | 501 |
| Sep 9, 2025 | 57.95 | 58.84 | 57.81 | 58.84 | 58.19 | 1.78% | 1,103 |
| Sep 8, 2025 | 58.05 | 58.05 | 57.58 | 57.81 | 57.17 | -0.71% | 327 |
| Sep 5, 2025 | 58.18 | 58.52 | 57.82 | 58.23 | 57.58 | -0.74% | 1,914 |
| Sep 4, 2025 | 59.40 | 59.50 | 58.64 | 58.66 | 57.35 | -0.12% | 805 |
| Sep 3, 2025 | 58.85 | 59.08 | 58.55 | 58.73 | 57.42 | -0.60% | 4,625 |
| Sep 2, 2025 | 61.04 | 61.04 | 59.04 | 59.09 | 57.77 | -1.58% | 2,068 |
| Aug 29, 2025 | 59.95 | 60.15 | 59.70 | 60.03 | 58.69 | 0.15% | 698 |
| Aug 28, 2025 | 60.37 | 60.39 | 59.85 | 59.94 | 58.60 | -0.38% | 539 |
| Aug 27, 2025 | 59.87 | 60.42 | 59.87 | 60.17 | 58.83 | 0.97% | 9,882 |
| Aug 26, 2025 | 60.27 | 60.30 | 59.31 | 59.59 | 58.26 | -2.58% | 1,239 |
| Aug 25, 2025 | 60.61 | 61.63 | 60.34 | 61.17 | 59.80 | -1.29% | 1,614 |
| Aug 22, 2025 | 61.73 | 62.34 | 61.57 | 61.97 | 60.59 | 1.24% | 1,254 |
| Aug 21, 2025 | 61.76 | 61.76 | 60.95 | 61.21 | 59.84 | -0.68% | 760 |
| Aug 20, 2025 | 61.75 | 62.43 | 61.39 | 61.63 | 60.25 | 0.87% | 7,457 |
| Aug 19, 2025 | 60.53 | 61.10 | 60.50 | 61.10 | 59.73 | 0.90% | 2,980 |
| Aug 18, 2025 | 61.76 | 61.76 | 60.55 | 60.55 | 59.20 | -0.80% | 1,095 |
| Aug 15, 2025 | 60.90 | 61.27 | 60.89 | 61.04 | 59.68 | -0.29% | 244 |
| Aug 14, 2025 | 61.83 | 61.89 | 61.19 | 61.22 | 59.85 | -0.82% | 496 |
| Aug 13, 2025 | 61.58 | 62.06 | 61.36 | 61.73 | 60.35 | 0.60% | 433 |
| Aug 12, 2025 | 61.50 | 61.81 | 60.99 | 61.36 | 59.99 | -0.62% | 1,897 |
| Aug 11, 2025 | 61.65 | 62.11 | 61.61 | 61.74 | 60.36 | 0.01% | 1,030 |
| Aug 8, 2025 | 61.93 | 62.27 | 61.70 | 61.74 | 60.36 | 0.11% | 2,963 |
| Aug 7, 2025 | 60.84 | 61.84 | 60.67 | 61.67 | 60.29 | 0.60% | 502 |
| Aug 6, 2025 | 61.30 | 61.89 | 61.02 | 61.30 | 59.93 | 0.28% | 2,946 |
| Aug 5, 2025 | 61.30 | 61.66 | 60.71 | 61.13 | 59.76 | -0.37% | 2,001 |
| Aug 4, 2025 | 59.00 | 61.42 | 59.00 | 61.36 | 59.98 | 2.21% | 1,683 |
| Aug 1, 2025 | 59.00 | 60.69 | 58.45 | 60.03 | 58.69 | 3.09% | 1,842 |
| Jul 31, 2025 | 57.97 | 58.26 | 57.67 | 58.23 | 56.93 | -0.78% | 1,646 |
| Jul 30, 2025 | 58.80 | 59.00 | 58.51 | 58.69 | 57.38 | 0.57% | 330 |
| Jul 29, 2025 | 58.14 | 58.36 | 57.99 | 58.36 | 57.06 | 0.46% | 439 |
| Jul 28, 2025 | 59.07 | 59.07 | 57.84 | 58.09 | 56.79 | -0.95% | 1,140 |
| Jul 25, 2025 | 58.75 | 58.88 | 58.53 | 58.65 | 57.34 | -0.44% | 1,172 |
| Jul 24, 2025 | 58.50 | 59.11 | 58.24 | 58.91 | 57.59 | 1.40% | 1,168 |
| Jul 23, 2025 | 58.61 | 58.82 | 58.08 | 58.10 | 56.80 | -0.74% | 6,477 |
| Jul 22, 2025 | 57.81 | 58.60 | 57.81 | 58.53 | 57.22 | 0.87% | 1,888 |
| Jul 21, 2025 | 58.38 | 58.38 | 57.90 | 58.02 | 56.73 | -0.33% | 3,975 |
| Jul 18, 2025 | 57.76 | 58.62 | 57.61 | 58.22 | 56.91 | 1.49% | 1,515 |