Skip to main content
Xcel Energy Inc. (LON:0M1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
81.79
-0.70 (-0.85%)
At close: Mar 9, 2026

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202682.0782.7581.3581.9381.93-0.68%958
Mar 6, 202681.4782.7380.9982.4982.490.49%1,318
Mar 5, 202683.0083.2281.6282.0882.08-1.44%239
Mar 4, 202683.2484.0082.2483.2883.280.60%1,281
Mar 3, 202683.7483.8281.2882.7882.78-0.98%794
Mar 2, 202683.3684.9782.0883.6083.60-0.04%510,170
Feb 27, 202683.4084.0482.2283.6383.63-0.04%481
Feb 26, 202684.8585.2383.1383.6683.660.20%1,934
Feb 25, 202683.9985.2582.3383.5083.50-0.14%879
Feb 24, 202683.3684.1982.0183.6283.620.64%1,236
Feb 23, 202680.0083.0980.0083.0983.092.00%2,095
Feb 20, 202681.5481.6279.2181.4681.460.88%580
Feb 19, 202680.3980.7578.7580.7580.751.53%622
Feb 18, 202681.2081.2379.5379.5379.53-1.50%1,361
Feb 17, 202681.5082.6679.9780.7480.74-0.79%2,379
Feb 13, 202677.6081.8377.6081.3981.392.23%523
Feb 12, 202678.9979.6178.0379.6179.612.21%671
Feb 11, 202676.7378.6276.5577.8977.890.05%566
Feb 10, 202677.0077.8575.6777.8577.852.86%1,315
Feb 9, 202676.0076.0075.1575.6875.68-0.23%359
Feb 6, 202676.1277.8075.1075.8675.86-0.04%319
Feb 5, 202676.5078.4274.9775.8975.89-1.39%839
Feb 4, 202675.9577.3375.9076.9676.961.27%2,613
Feb 3, 202674.0476.0574.0276.0076.001.95%244
Feb 2, 202674.8377.2474.5474.5474.54-0.84%807
Jan 30, 202676.5476.5474.9775.1775.17-0.75%235
Jan 29, 202676.0077.0075.1475.7475.74-1.06%83
Jan 28, 202675.2976.9975.2976.5576.550.49%934
Jan 27, 202675.7376.3375.0076.1876.180.71%159
Jan 26, 202674.5076.2674.3575.6475.640.98%349
Jan 23, 202676.5876.5874.4574.9174.91-2.05%2,145
Jan 22, 202675.8677.0075.5876.4876.48-0.34%212
Jan 21, 202676.2177.0375.8676.7476.740.86%965
Jan 20, 202675.3776.1974.6776.0876.080.54%276
Jan 16, 202675.7075.7074.8175.6775.67-0.66%726
Jan 15, 202676.5576.6674.8176.1776.170.85%1,253
Jan 14, 202675.1376.1973.9775.5375.531.26%1,295
Jan 13, 202674.4274.6873.2074.5974.591.15%530
Jan 12, 202674.2675.1773.1873.7473.74-0.78%935
Jan 9, 202673.6274.8072.8074.3274.320.63%284
Jan 8, 202673.9774.3372.6173.8673.860.83%1,158
Jan 7, 202674.2375.0973.2573.2573.25-0.84%2,198
Jan 6, 202674.0674.3372.6173.8773.870.91%1,629
Jan 5, 202674.4774.9272.8773.2173.21-2.42%2,909
Jan 2, 202674.2775.0273.1575.0275.021.21%1,054
Dec 31, 202574.5474.6373.7574.1274.12-0.13%102
Dec 30, 202573.9674.6073.2474.2274.22-0.13%202
Dec 29, 202574.0074.6473.5074.3274.320.27%427
Dec 24, 202574.1874.1873.0174.1273.550.36%82
Dec 23, 202573.8774.3973.1573.8573.280.67%728
Dec 22, 202572.5873.4672.0073.3672.80-0.05%1,081
Dec 19, 202573.6774.0572.8373.4072.84-0.47%1,202
Dec 18, 202573.8974.5172.6473.7573.180.38%291
Dec 17, 202573.4274.9472.8073.4772.900.93%53
Dec 16, 202575.6175.9872.6072.7972.23-3.32%873
Dec 15, 202575.1676.0574.7175.2974.710.08%748
Dec 12, 202574.7775.9374.4075.2374.650.77%1,252
Dec 11, 202574.7375.9674.0074.6574.08-0.60%328
Dec 10, 202575.7776.1574.8575.1074.52-0.36%279
Dec 9, 202575.6476.7975.3775.3774.79-1.14%110
Dec 8, 202577.1278.1676.1876.2475.65-1.61%660
Dec 5, 202577.9078.0076.8577.4976.89-0.02%2,793
Dec 4, 202578.4679.3977.5077.5076.91-1.39%538
Dec 3, 202578.9879.9077.6878.5977.99-0.35%1,159
Dec 2, 202579.5980.8878.7578.8778.26-1.39%814
Dec 1, 202581.6682.1079.9879.9879.36-2.51%263
Nov 28, 202581.2482.6381.0882.0481.410.98%1,138
Nov 26, 202580.3481.3480.3181.2480.621.41%164
Nov 25, 202580.2680.9980.0080.1179.490.38%3,343
Nov 24, 202579.7080.9979.0179.8179.200.45%64
Nov 21, 202579.4480.0678.6579.4578.840.11%69
Nov 20, 202579.5580.5479.3679.3678.75-0.59%244
Nov 19, 202581.0081.3279.5079.8379.22-1.88%4,682
Nov 18, 202581.2382.1380.5081.3680.73-0.17%968
Nov 17, 202580.8381.6080.5081.5080.870.87%258
Nov 14, 202580.0380.8079.6880.8080.18-0.35%244
Nov 13, 202580.6381.1280.6381.0880.460.68%3,044
Nov 12, 202580.9181.2080.3080.5379.91-0.54%439
Nov 11, 202580.8681.2780.5080.9780.350.55%133
Nov 10, 202580.9281.2080.0680.5379.91-0.65%4,134
Nov 7, 202580.1781.3780.0881.0680.44-0.81%494
Nov 6, 202581.1381.9080.8081.7281.090.67%311
Nov 5, 202581.0581.7580.7281.1880.56-0.15%1,881
Nov 4, 202581.0181.5980.4981.3080.670.18%599
Nov 3, 202581.1781.1779.7281.1580.530.63%866
Oct 31, 202581.0281.8080.3680.6480.02-1.01%708
Oct 30, 202582.6282.6278.6481.4680.831.70%927
Oct 29, 202579.3480.3378.9580.1079.480.43%1,563
Oct 28, 202580.6080.6079.6079.7679.15-0.99%1,389
Oct 27, 202580.4581.0379.9980.5679.94-0.38%150
Oct 24, 202580.8581.3880.3780.8780.250.39%1,992
Oct 23, 202580.7481.3479.6580.5579.93-0.65%1,735
Oct 22, 202580.7581.3180.6581.0880.460.66%296
Oct 21, 202581.0281.5680.5580.5579.93-0.76%2,384
Oct 20, 202581.2681.8080.4181.1780.550.49%481
Oct 17, 202580.7781.5880.5080.7880.16-0.61%1,012
Oct 16, 202582.2982.9381.2381.2780.650.42%1,539
Oct 15, 202580.0581.3180.0580.9380.31-0.10%838
Oct 14, 202580.1681.3480.0781.0180.390.65%395
Oct 13, 202581.4482.9780.0980.4979.87-1.39%3,052