Dominion Energy, Inc. (LON:0IC9)
London
· Delayed Price · Currency is GBP · Price in USD 62.84
-0.01 (-0.02%)
Apr 29, 2026, 8:59 AM GMT
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.87 | 64.01 | 62.37 | 63.23 | 63.23 | 1.18% | 1,385 |
| Apr 27, 2026 | 63.17 | 64.00 | 62.21 | 62.49 | 62.49 | 0.14% | 4,869 |
| Apr 24, 2026 | 62.56 | 62.86 | 61.66 | 62.40 | 62.40 | 0.39% | 536 |
| Apr 23, 2026 | 61.33 | 62.21 | 60.35 | 62.16 | 62.16 | 2.66% | 677 |
| Apr 22, 2026 | 61.60 | 62.15 | 60.55 | 60.55 | 60.55 | -1.16% | 2,662 |
| Apr 21, 2026 | 62.54 | 63.44 | 61.18 | 61.26 | 61.26 | -2.09% | 784 |
| Apr 20, 2026 | 62.00 | 63.05 | 61.50 | 62.57 | 62.57 | 0.27% | 939 |
| Apr 17, 2026 | 62.45 | 63.74 | 61.58 | 62.40 | 62.40 | 0.34% | 1,904 |
| Apr 16, 2026 | 62.30 | 63.49 | 61.68 | 62.19 | 62.19 | -0.59% | 944 |
| Apr 15, 2026 | 64.27 | 65.06 | 62.42 | 62.56 | 62.56 | -1.42% | 1,514 |
| Apr 14, 2026 | 63.97 | 65.00 | 62.12 | 63.46 | 63.46 | 1.21% | 1,034 |
| Apr 13, 2026 | 64.30 | 65.00 | 62.61 | 62.70 | 62.70 | -2.67% | 1,257 |
| Apr 10, 2026 | 64.10 | 65.11 | 61.26 | 64.42 | 64.42 | 0.37% | 940 |
| Apr 9, 2026 | 63.20 | 64.53 | 61.31 | 64.18 | 64.18 | 2.16% | 734 |
| Apr 8, 2026 | 63.90 | 64.40 | 61.31 | 62.82 | 62.82 | 0.24% | 622 |
| Apr 7, 2026 | 62.23 | 63.60 | 60.80 | 62.67 | 62.67 | 0.43% | 1,083 |
| Apr 2, 2026 | 62.00 | 64.19 | 61.08 | 62.40 | 62.40 | 0.52% | 4,006 |
| Apr 1, 2026 | 61.69 | 63.00 | 60.45 | 62.08 | 62.08 | 0.88% | 2,439 |
| Mar 31, 2026 | 62.00 | 64.99 | 60.30 | 61.54 | 61.54 | -0.65% | 1,173 |
| Mar 30, 2026 | 60.88 | 62.55 | 60.31 | 61.94 | 61.94 | 1.36% | 3,739 |
| Mar 27, 2026 | 61.32 | 61.46 | 60.01 | 61.11 | 61.11 | 0.54% | 1,034 |
| Mar 26, 2026 | 61.00 | 61.35 | 59.61 | 60.78 | 60.78 | -0.18% | 2,785 |
| Mar 25, 2026 | 60.20 | 61.28 | 60.20 | 60.89 | 60.89 | 0.45% | 1,157 |
| Mar 24, 2026 | 60.70 | 61.69 | 59.01 | 60.62 | 60.62 | 1.27% | 2,082 |
| Mar 23, 2026 | 59.18 | 60.66 | 58.11 | 59.86 | 59.86 | 0.65% | 6,780 |
| Mar 20, 2026 | 61.02 | 63.09 | 59.47 | 59.47 | 59.47 | -3.37% | 3,489 |
| Mar 19, 2026 | 64.01 | 64.01 | 60.16 | 61.55 | 61.55 | -1.57% | 10,193 |
| Mar 18, 2026 | 64.00 | 64.10 | 62.20 | 62.53 | 62.53 | -1.36% | 1,459 |
| Mar 17, 2026 | 63.94 | 64.40 | 62.50 | 63.39 | 63.39 | 0.03% | 1,106 |
| Mar 16, 2026 | 62.50 | 64.14 | 62.50 | 63.37 | 63.37 | - | 983 |
| Mar 13, 2026 | 62.90 | 64.26 | 62.69 | 63.37 | 63.37 | 0.28% | 834 |
| Mar 12, 2026 | 62.23 | 63.70 | 61.00 | 63.19 | 63.19 | 1.67% | 5,393 |
| Mar 11, 2026 | 62.96 | 63.10 | 62.12 | 62.15 | 62.15 | -1.08% | 1,102 |
| Mar 10, 2026 | 62.90 | 63.74 | 62.18 | 62.83 | 62.83 | -0.02% | 2,417 |
| Mar 9, 2026 | 63.24 | 63.50 | 61.50 | 62.84 | 62.84 | -0.45% | 2,624 |
| Mar 6, 2026 | 62.57 | 63.37 | 62.02 | 63.12 | 63.12 | 0.38% | 1,314 |
| Mar 5, 2026 | 62.92 | 63.29 | 62.01 | 62.88 | 62.88 | 0.35% | 2,447 |
| Mar 4, 2026 | 62.30 | 63.50 | 61.75 | 62.66 | 62.66 | 0.51% | 1,354 |
| Mar 3, 2026 | 62.03 | 63.43 | 60.81 | 62.34 | 62.34 | -1.02% | 5,610 |
| Mar 2, 2026 | 63.00 | 63.45 | 62.00 | 62.98 | 62.98 | -0.32% | 2,047 |
| Feb 27, 2026 | 63.30 | 63.59 | 62.30 | 63.18 | 63.18 | -0.07% | 1,851 |
| Feb 26, 2026 | 63.60 | 64.52 | 63.20 | 63.23 | 62.56 | -0.34% | 10,646 |
| Feb 25, 2026 | 64.14 | 64.64 | 62.66 | 63.44 | 62.77 | 0.11% | 1,071 |
| Feb 24, 2026 | 64.74 | 64.90 | 63.08 | 63.37 | 62.70 | -1.12% | 2,186 |
| Feb 23, 2026 | 66.28 | 67.16 | 63.98 | 64.09 | 63.42 | -3.01% | 4,798 |
| Feb 20, 2026 | 65.06 | 66.11 | 65.06 | 66.08 | 65.39 | 1.40% | 630 |
| Feb 19, 2026 | 64.70 | 65.49 | 64.14 | 65.17 | 64.48 | 0.59% | 1,358 |
| Feb 18, 2026 | 65.73 | 66.56 | 64.79 | 64.79 | 64.11 | -1.59% | 1,463 |
| Feb 17, 2026 | 66.52 | 67.57 | 65.71 | 65.84 | 65.15 | -0.87% | 2,846 |
| Feb 13, 2026 | 66.00 | 66.65 | 64.34 | 66.42 | 65.72 | 1.34% | 4,788 |
| Feb 12, 2026 | 64.85 | 66.15 | 63.83 | 65.54 | 64.85 | 1.34% | 3,424 |
| Feb 11, 2026 | 64.25 | 65.00 | 63.46 | 64.67 | 63.99 | 0.64% | 1,812 |
| Feb 10, 2026 | 62.74 | 64.32 | 62.13 | 64.26 | 63.58 | 3.68% | 4,399 |
| Feb 9, 2026 | 62.41 | 62.63 | 61.60 | 61.98 | 61.33 | -0.27% | 1,018 |
| Feb 6, 2026 | 63.44 | 63.58 | 61.68 | 62.15 | 61.50 | -0.14% | 2,800 |
| Feb 5, 2026 | 62.39 | 62.79 | 62.02 | 62.24 | 61.59 | -0.60% | 1,304 |
| Feb 4, 2026 | 61.48 | 62.70 | 61.15 | 62.61 | 61.96 | 1.94% | 902 |
| Feb 3, 2026 | 60.54 | 61.67 | 59.64 | 61.42 | 60.77 | 2.71% | 1,459 |
| Feb 2, 2026 | 60.11 | 60.98 | 59.58 | 59.80 | 59.17 | -0.65% | 767 |
| Jan 30, 2026 | 60.83 | 61.31 | 59.65 | 60.19 | 59.56 | -0.22% | 846 |
| Jan 29, 2026 | 61.94 | 61.94 | 60.32 | 60.32 | 59.69 | -0.89% | 1,625 |
| Jan 28, 2026 | 61.10 | 61.48 | 60.52 | 60.86 | 60.22 | 0.03% | 981 |
| Jan 27, 2026 | 60.73 | 60.91 | 59.90 | 60.84 | 60.20 | 0.44% | 1,564 |
| Jan 26, 2026 | 59.04 | 60.65 | 59.04 | 60.57 | 59.93 | 2.13% | 575 |
| Jan 23, 2026 | 59.91 | 60.80 | 58.98 | 59.31 | 58.69 | -2.32% | 777 |
| Jan 22, 2026 | 60.99 | 61.34 | 60.40 | 60.72 | 60.08 | -0.54% | 762 |
| Jan 21, 2026 | 61.22 | 61.73 | 60.15 | 61.05 | 60.41 | 0.08% | 4,458 |
| Jan 20, 2026 | 60.78 | 61.20 | 60.29 | 61.00 | 60.36 | 0.08% | 10,251 |
| Jan 16, 2026 | 60.60 | 61.38 | 59.99 | 60.95 | 60.31 | 0.54% | 1,502 |
| Jan 15, 2026 | 60.48 | 60.62 | 59.98 | 60.62 | 59.98 | 0.47% | 653 |
| Jan 14, 2026 | 58.87 | 60.36 | 58.78 | 60.34 | 59.70 | 2.23% | 1,646 |
| Jan 13, 2026 | 58.71 | 59.06 | 57.99 | 59.02 | 58.40 | 2.54% | 1,940 |
| Jan 12, 2026 | 58.38 | 58.69 | 57.56 | 57.56 | 56.95 | -1.40% | 661 |
| Jan 9, 2026 | 57.94 | 58.47 | 57.58 | 58.38 | 57.77 | 0.40% | 1,002 |
| Jan 8, 2026 | 57.34 | 58.27 | 56.83 | 58.15 | 57.53 | 1.74% | 758 |
| Jan 7, 2026 | 58.79 | 59.24 | 57.15 | 57.15 | 56.55 | -2.59% | 1,886 |
| Jan 6, 2026 | 58.77 | 59.20 | 58.36 | 58.67 | 58.05 | 1.42% | 2,279 |
| Jan 5, 2026 | 59.44 | 59.55 | 57.78 | 57.85 | 57.24 | -2.30% | 908 |
| Jan 2, 2026 | 58.87 | 59.21 | 58.29 | 59.21 | 58.59 | 0.87% | 2,207 |
| Dec 31, 2025 | 59.32 | 59.43 | 58.58 | 58.70 | 58.08 | -0.86% | 273 |
| Dec 30, 2025 | 59.48 | 59.58 | 58.94 | 59.21 | 58.59 | -0.69% | 1,109 |
| Dec 29, 2025 | 59.25 | 59.99 | 59.06 | 59.62 | 58.99 | 1.31% | 1,125 |
| Dec 24, 2025 | 58.27 | 58.85 | 57.79 | 58.85 | 58.23 | 1.15% | 175 |
| Dec 23, 2025 | 57.29 | 58.20 | 56.56 | 58.18 | 57.57 | 4.13% | 2,010 |
| Dec 22, 2025 | 59.26 | 59.94 | 55.88 | 55.88 | 55.29 | -7.03% | 14,271 |
| Dec 19, 2025 | 59.83 | 60.45 | 59.37 | 60.10 | 59.47 | -0.51% | 1,550 |
| Dec 18, 2025 | 59.97 | 60.42 | 59.23 | 60.41 | 59.77 | 1.40% | 4,186 |
| Dec 17, 2025 | 59.44 | 60.41 | 59.01 | 59.58 | 58.95 | 0.13% | 5,729 |
| Dec 16, 2025 | 59.97 | 59.97 | 59.07 | 59.50 | 58.87 | -0.01% | 326,852 |
| Dec 15, 2025 | 59.45 | 59.60 | 58.60 | 59.51 | 58.88 | 0.77% | 1,729 |
| Dec 12, 2025 | 58.44 | 59.07 | 58.20 | 59.05 | 58.43 | 1.04% | 1,621 |
| Dec 11, 2025 | 58.25 | 58.69 | 57.37 | 58.44 | 57.83 | 1.34% | 2,339 |
| Dec 10, 2025 | 58.56 | 58.87 | 57.63 | 57.67 | 57.06 | -1.28% | 1,409 |
| Dec 9, 2025 | 58.65 | 59.02 | 58.21 | 58.42 | 57.80 | -0.36% | 695 |
| Dec 8, 2025 | 58.48 | 58.95 | 58.04 | 58.63 | 58.01 | -0.67% | 8,529 |
| Dec 5, 2025 | 59.29 | 59.88 | 58.67 | 59.02 | 58.40 | -1.31% | 1,255 |
| Dec 4, 2025 | 60.33 | 60.40 | 59.80 | 59.80 | 58.51 | -0.26% | 3,061 |
| Dec 3, 2025 | 60.50 | 61.34 | 59.83 | 59.96 | 58.67 | -0.45% | 1,093 |
| Dec 2, 2025 | 61.00 | 61.13 | 60.04 | 60.23 | 58.93 | -1.80% | 2,368 |
| Dec 1, 2025 | 62.58 | 63.31 | 61.28 | 61.33 | 60.01 | -2.40% | 9,120 |