NextEra Energy, Inc. (LON:0K80)
London
· Delayed Price · Currency is GBP · Price in USD 91.24
+0.10 (0.11%)
Mar 9, 2026, 5:10 PM GMT
NextEra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.01 | 90.99 | 88.20 | 90.00 | - | -1.42% | 1,219 |
| Mar 6, 2026 | 91.29 | 92.60 | 90.01 | 91.30 | 91.30 | 0.43% | 6,167 |
| Mar 5, 2026 | 92.80 | 93.16 | 89.91 | 90.91 | 90.91 | -1.88% | 8,888 |
| Mar 4, 2026 | 91.97 | 93.09 | 91.00 | 92.65 | 92.65 | 0.95% | 5,670 |
| Mar 3, 2026 | 92.61 | 93.00 | 90.29 | 91.78 | 91.78 | -1.08% | 7,392 |
| Mar 2, 2026 | 93.86 | 94.78 | 91.73 | 92.78 | 92.78 | 0.10% | 9,896 |
| Feb 27, 2026 | 91.90 | 94.10 | 90.61 | 92.69 | 92.69 | -0.30% | 6,603 |
| Feb 26, 2026 | 95.50 | 96.35 | 92.76 | 92.97 | 92.35 | -2.38% | 11,105 |
| Feb 25, 2026 | 96.17 | 96.99 | 93.81 | 95.24 | 94.61 | -0.36% | 13,491 |
| Feb 24, 2026 | 95.00 | 95.58 | 93.76 | 95.58 | 94.94 | 2.27% | 11,722 |
| Feb 23, 2026 | 92.38 | 94.16 | 91.65 | 93.46 | 92.83 | 1.54% | 47,558 |
| Feb 20, 2026 | 91.65 | 92.50 | 90.60 | 92.04 | 91.43 | -0.12% | 6,937 |
| Feb 19, 2026 | 91.46 | 92.71 | 90.47 | 92.15 | 91.54 | 1.13% | 22,937 |
| Feb 18, 2026 | 92.99 | 94.64 | 91.00 | 91.12 | 90.51 | -1.70% | 13,113 |
| Feb 17, 2026 | 95.08 | 95.61 | 92.58 | 92.70 | 92.08 | -1.40% | 14,680 |
| Feb 16, 2026 | 93.39 | 93.39 | 93.39 | 94.02 | 93.39 | - | 689 |
| Feb 13, 2026 | 91.52 | 94.91 | 91.09 | 94.02 | 93.39 | 1.43% | 20,091 |
| Feb 12, 2026 | 91.32 | 93.61 | 90.77 | 92.69 | 92.07 | 1.64% | 16,198 |
| Feb 11, 2026 | 91.10 | 91.85 | 90.42 | 91.19 | 90.58 | -0.53% | 13,313 |
| Feb 10, 2026 | 89.45 | 91.80 | 88.75 | 91.68 | 91.07 | 2.48% | 11,446 |
| Feb 9, 2026 | 90.60 | 90.85 | 88.36 | 89.46 | 88.86 | 0.63% | 3,437 |
| Feb 6, 2026 | 89.20 | 90.98 | 88.00 | 88.90 | 88.31 | 0.07% | 7,181 |
| Feb 5, 2026 | 89.44 | 91.00 | 88.10 | 88.84 | 88.25 | -1.18% | 21,434 |
| Feb 4, 2026 | 89.14 | 90.64 | 88.50 | 89.90 | 89.30 | 2.09% | 31,000 |
| Feb 3, 2026 | 87.47 | 88.83 | 85.60 | 88.06 | 87.47 | 1.45% | 13,507 |
| Feb 2, 2026 | 87.27 | 89.05 | 86.80 | 86.80 | 86.22 | -0.70% | 3,817 |
| Jan 30, 2026 | 88.04 | 89.36 | 86.15 | 87.41 | 86.83 | -0.61% | 7,046 |
| Jan 29, 2026 | 87.90 | 89.20 | 87.30 | 87.95 | 87.36 | -0.05% | 7,781 |
| Jan 28, 2026 | 87.25 | 88.58 | 85.68 | 87.99 | 87.40 | -0.58% | 5,916 |
| Jan 27, 2026 | 85.53 | 88.54 | 82.50 | 88.51 | 87.92 | 3.43% | 11,699 |
| Jan 26, 2026 | 85.08 | 86.10 | 84.30 | 85.57 | 85.00 | 1.11% | 10,105 |
| Jan 23, 2026 | 85.57 | 85.75 | 84.22 | 84.63 | 84.06 | -0.92% | 61,820 |
| Jan 22, 2026 | 84.06 | 85.44 | 83.73 | 85.41 | 84.84 | 2.50% | 20,447 |
| Jan 21, 2026 | 83.86 | 84.60 | 83.26 | 83.33 | 82.77 | 0.38% | 41,289 |
| Jan 20, 2026 | 82.75 | 83.85 | 82.52 | 83.01 | 82.46 | -0.97% | 12,997 |
| Jan 16, 2026 | 82.78 | 84.04 | 82.12 | 83.82 | 83.26 | 1.65% | 7,848 |
| Jan 15, 2026 | 82.44 | 82.56 | 81.28 | 82.46 | 81.91 | 0.36% | 9,163 |
| Jan 14, 2026 | 81.80 | 82.51 | 80.86 | 82.16 | 81.61 | 0.60% | 5,590 |
| Jan 13, 2026 | 81.46 | 82.20 | 80.48 | 81.67 | 81.12 | 1.39% | 7,362 |
| Jan 12, 2026 | 79.68 | 80.89 | 79.52 | 80.55 | 80.01 | 0.76% | 2,995 |
| Jan 9, 2026 | 79.69 | 80.90 | 78.99 | 79.95 | 79.41 | 0.76% | 26,667 |
| Jan 8, 2026 | 78.61 | 79.90 | 78.37 | 79.34 | 78.82 | 1.03% | 3,765 |
| Jan 7, 2026 | 81.20 | 81.57 | 78.40 | 78.54 | 78.01 | -2.77% | 28,319 |
| Jan 6, 2026 | 81.40 | 81.90 | 80.54 | 80.78 | 80.24 | 0.27% | 7,107 |
| Jan 5, 2026 | 81.13 | 81.59 | 79.26 | 80.56 | 80.02 | -0.12% | 9,242 |
| Jan 2, 2026 | 80.52 | 80.76 | 79.60 | 80.65 | 80.11 | 0.16% | 6,525 |
| Dec 31, 2025 | 80.50 | 81.33 | 79.79 | 80.52 | 79.98 | - | 974 |
| Dec 30, 2025 | 80.50 | 80.68 | 79.77 | 80.52 | 79.98 | -0.51% | 2,509 |
| Dec 29, 2025 | 80.41 | 81.24 | 80.00 | 80.93 | 80.39 | 0.87% | 4,746 |
| Dec 24, 2025 | 79.90 | 80.84 | 79.50 | 80.23 | 79.70 | 0.31% | 908 |
| Dec 23, 2025 | 80.11 | 80.67 | 79.58 | 79.98 | 79.45 | 0.05% | 4,962 |
| Dec 22, 2025 | 79.76 | 81.09 | 78.72 | 79.94 | 79.41 | -0.31% | 11,192 |
| Dec 19, 2025 | 80.99 | 82.30 | 80.12 | 80.19 | 79.66 | -0.79% | 2,854 |
| Dec 18, 2025 | 80.52 | 81.17 | 80.00 | 80.83 | 80.29 | 1.29% | 5,039 |
| Dec 17, 2025 | 81.34 | 82.32 | 79.75 | 79.80 | 79.26 | -0.91% | 3,824 |
| Dec 16, 2025 | 81.40 | 82.08 | 80.20 | 80.53 | 79.99 | -0.78% | 7,642 |
| Dec 15, 2025 | 82.03 | 82.82 | 80.57 | 81.16 | 80.62 | -0.95% | 6,433 |
| Dec 12, 2025 | 81.30 | 82.22 | 81.25 | 81.94 | 81.40 | 0.23% | 11,374 |
| Dec 11, 2025 | 81.01 | 82.37 | 81.00 | 81.75 | 81.21 | 0.37% | 6,467 |
| Dec 10, 2025 | 79.78 | 81.49 | 79.68 | 81.45 | 80.90 | 1.65% | 4,402 |
| Dec 9, 2025 | 80.79 | 81.50 | 80.04 | 80.12 | 79.59 | -1.42% | 9,687 |
| Dec 8, 2025 | 83.79 | 86.07 | 80.93 | 81.28 | 80.73 | -2.65% | 17,037 |
| Dec 5, 2025 | 83.64 | 84.12 | 83.19 | 83.49 | 82.93 | 0.75% | 2,682 |
| Dec 4, 2025 | 85.11 | 85.46 | 82.86 | 82.86 | 82.31 | -2.07% | 4,892 |
| Dec 3, 2025 | 84.81 | 86.29 | 84.53 | 84.61 | 84.05 | 0.07% | 8,075 |
| Dec 2, 2025 | 84.54 | 85.50 | 84.08 | 84.55 | 83.99 | -0.54% | 4,254 |
| Dec 1, 2025 | 86.42 | 86.42 | 84.57 | 85.01 | 84.44 | -1.50% | 21,207 |
| Nov 28, 2025 | 86.06 | 86.50 | 85.38 | 86.30 | 85.72 | 1.08% | 6,176 |
| Nov 26, 2025 | 85.09 | 85.51 | 84.72 | 85.38 | 84.81 | 1.25% | 2,234 |
| Nov 25, 2025 | 84.18 | 86.00 | 83.32 | 84.33 | 83.77 | 0.20% | 4,417 |
| Nov 24, 2025 | 84.08 | 84.70 | 83.00 | 84.16 | 83.60 | 1.46% | 2,265 |
| Nov 21, 2025 | 82.91 | 84.91 | 81.69 | 82.95 | 82.39 | -1.97% | 3,860 |
| Nov 20, 2025 | 84.75 | 86.22 | 82.88 | 84.61 | 83.48 | 0.11% | 83,758 |
| Nov 19, 2025 | 85.06 | 86.32 | 84.16 | 84.52 | 83.39 | -1.76% | 16,679 |
| Nov 18, 2025 | 84.95 | 86.69 | 84.95 | 86.03 | 84.88 | 0.90% | 6,852 |
| Nov 17, 2025 | 83.96 | 85.54 | 83.50 | 85.26 | 84.13 | 1.65% | 23,909 |
| Nov 14, 2025 | 83.71 | 84.07 | 82.58 | 83.88 | 82.76 | -1.75% | 2,991 |
| Nov 13, 2025 | 86.15 | 86.17 | 84.50 | 85.37 | 84.23 | -0.27% | 3,763 |
| Nov 12, 2025 | 85.48 | 86.20 | 85.00 | 85.60 | 84.46 | 0.14% | 5,780 |
| Nov 11, 2025 | 85.01 | 85.66 | 84.55 | 85.48 | 84.34 | 0.51% | 5,873 |
| Nov 10, 2025 | 84.04 | 85.27 | 83.68 | 85.05 | 83.91 | 2.08% | 7,049 |
| Nov 7, 2025 | 82.11 | 83.36 | 81.62 | 83.31 | 82.20 | 0.94% | 9,431 |
| Nov 6, 2025 | 82.11 | 82.93 | 82.02 | 82.53 | 81.43 | 0.34% | 10,651 |
| Nov 5, 2025 | 81.00 | 82.58 | 81.00 | 82.25 | 81.16 | 0.84% | 2,354 |
| Nov 4, 2025 | 81.56 | 82.21 | 80.69 | 81.57 | 80.48 | -0.47% | 3,802 |
| Nov 3, 2025 | 81.68 | 82.04 | 80.61 | 81.95 | 80.86 | 0.38% | 7,319 |
| Oct 31, 2025 | 81.77 | 82.02 | 80.84 | 81.64 | 80.55 | 0.05% | 3,051 |
| Oct 30, 2025 | 82.00 | 82.48 | 81.50 | 81.60 | 80.51 | -0.41% | 2,930 |
| Oct 29, 2025 | 84.00 | 84.44 | 81.33 | 81.94 | 80.85 | -1.72% | 15,160 |
| Oct 28, 2025 | 88.60 | 91.38 | 82.96 | 83.37 | 82.26 | -2.52% | 51,148 |
| Oct 27, 2025 | 85.07 | 87.11 | 83.80 | 85.53 | 84.39 | 1.49% | 17,197 |
| Oct 24, 2025 | 83.90 | 84.74 | 83.52 | 84.27 | 83.15 | 1.17% | 9,827 |
| Oct 23, 2025 | 83.00 | 83.89 | 82.58 | 83.30 | 82.19 | -0.17% | 11,454 |
| Oct 22, 2025 | 84.20 | 84.22 | 82.48 | 83.44 | 82.33 | -0.31% | 3,782 |
| Oct 21, 2025 | 84.93 | 85.20 | 83.01 | 83.70 | 82.59 | -1.37% | 7,993 |
| Oct 20, 2025 | 86.00 | 87.44 | 84.37 | 84.86 | 83.73 | 0.40% | 4,677 |
| Oct 17, 2025 | 84.70 | 85.68 | 84.23 | 84.52 | 83.39 | -0.77% | 8,109 |
| Oct 16, 2025 | 86.01 | 86.69 | 85.09 | 85.17 | 84.04 | -0.07% | 5,916 |
| Oct 15, 2025 | 85.32 | 86.43 | 84.74 | 85.23 | 84.09 | 0.64% | 8,433 |
| Oct 14, 2025 | 86.00 | 87.72 | 83.56 | 84.69 | 83.56 | 0.57% | 8,909 |