Skip to main content
Xcel Energy Inc. (LON:0M1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
79.68
+0.35 (0.44%)
Apr 29, 2026, 8:59 AM GMT

Xcel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.0081.0078.7879.5379.53-0.04%1,114
Apr 27, 202681.3881.3878.1379.5679.560.90%306
Apr 24, 202681.6281.6277.1978.8578.85-0.62%322
Apr 23, 202677.0080.2775.3479.3479.341.86%115
Apr 22, 202682.4082.4077.8977.8977.89-1.59%3,254
Apr 21, 202679.9781.2178.1779.1579.15-2.60%2,241
Apr 20, 202679.5082.4679.5081.2681.260.54%599
Apr 17, 202679.0082.2279.0080.8380.830.06%528
Apr 16, 202681.1081.6277.3080.7880.782.33%1,245
Apr 15, 202680.5182.4678.5278.9478.94-0.81%1,581
Apr 14, 202680.6280.7378.8579.5879.58-1.39%706
Apr 13, 202682.3883.8479.5380.7080.70-2.17%544
Apr 10, 202683.4984.1181.9582.4982.49-0.34%631
Apr 9, 202682.1183.1178.5182.7782.771.96%3,250
Apr 8, 202682.7182.7179.6481.1881.180.67%663
Apr 7, 202681.0381.2979.3980.6480.640.32%110
Apr 2, 202680.0883.1079.0080.3880.380.76%695
Apr 1, 202678.8382.8678.8379.7779.771.17%5,037
Mar 31, 202679.9081.8477.6478.8578.85-0.64%707
Mar 30, 202676.5181.8576.5179.3679.361.33%3,483
Mar 27, 202675.0379.0775.0178.3278.320.05%566
Mar 26, 202678.8679.0075.3078.2878.280.40%741
Mar 25, 202679.9081.7377.7777.9777.97-0.45%496
Mar 24, 202676.8978.6775.3078.3278.321.27%699
Mar 23, 202678.9578.9575.0077.3477.34-0.57%564
Mar 20, 202678.0181.9977.5977.7877.78-1.88%272
Mar 19, 202678.1483.2778.1479.2779.27-1.14%734
Mar 18, 202681.0785.0080.1580.1880.18-2.03%546
Mar 17, 202683.4983.4980.1481.8481.840.49%374
Mar 16, 202680.1083.8179.5081.4481.44-1.02%990
Mar 13, 202680.0182.4280.0182.2882.281.72%1,500
Mar 12, 202680.9681.5680.1480.8980.30-0.83%1,030
Mar 11, 202683.4883.4880.5681.5780.98-0.66%139
Mar 10, 202682.1082.9781.2882.1181.510.39%663
Mar 9, 202682.0782.7581.3581.7981.20-0.84%986
Mar 6, 202681.4782.7380.9982.4981.890.49%1,318
Mar 5, 202683.0083.2281.6282.0881.49-1.44%239
Mar 4, 202683.2484.0082.2483.2882.680.60%1,281
Mar 3, 202683.7483.8281.2882.7882.18-0.98%794
Mar 2, 202683.3684.9782.0883.6082.99-0.04%510,170
Feb 27, 202683.4084.0482.2283.6383.02-0.04%481
Feb 26, 202684.8585.2383.1383.6683.060.20%1,934
Feb 25, 202683.9985.2582.3383.5082.89-0.14%879
Feb 24, 202683.3684.1982.0183.6283.010.64%1,236
Feb 23, 202680.0083.0980.0083.0982.492.00%2,095
Feb 20, 202681.5481.6279.2181.4680.870.88%580
Feb 19, 202680.3980.7578.7580.7580.161.53%622
Feb 18, 202681.2081.2379.5379.5378.95-1.50%1,361
Feb 17, 202681.5082.6679.9780.7480.15-0.79%2,379
Feb 13, 202677.6081.8377.6081.3980.802.23%523
Feb 12, 202678.9979.6178.0379.6179.032.21%671
Feb 11, 202676.7378.6276.5577.8977.320.05%566
Feb 10, 202677.0077.8575.6777.8577.282.86%1,315
Feb 9, 202676.0076.0075.1575.6875.13-0.23%359
Feb 6, 202676.1277.8075.1075.8675.31-0.04%319
Feb 5, 202676.5078.4274.9775.8975.34-1.39%839
Feb 4, 202675.9577.3375.9076.9676.401.27%2,613
Feb 3, 202674.0476.0574.0276.0075.441.95%244
Feb 2, 202674.8377.2474.5474.5474.00-0.84%807
Jan 30, 202676.5476.5474.9775.1774.63-0.75%235
Jan 29, 202676.0077.0075.1475.7475.19-1.06%83
Jan 28, 202675.2976.9975.2976.5575.990.49%934
Jan 27, 202675.7376.3375.0076.1875.630.71%159
Jan 26, 202674.5076.2674.3575.6475.090.98%349
Jan 23, 202676.5876.5874.4574.9174.37-2.05%2,145
Jan 22, 202675.8677.0075.5876.4875.93-0.34%212
Jan 21, 202676.2177.0375.8676.7476.180.86%965
Jan 20, 202675.3776.1974.6776.0875.530.54%276
Jan 16, 202675.7075.7074.8175.6775.12-0.66%726
Jan 15, 202676.5576.6674.8176.1775.620.85%1,253
Jan 14, 202675.1376.1973.9775.5374.981.26%1,295
Jan 13, 202674.4274.6873.2074.5974.051.15%530
Jan 12, 202674.2675.1773.1873.7473.20-0.78%935
Jan 9, 202673.6274.8072.8074.3273.780.63%284
Jan 8, 202673.9774.3372.6173.8673.320.83%1,158
Jan 7, 202674.2375.0973.2573.2572.72-0.84%2,198
Jan 6, 202674.0674.3372.6173.8773.330.91%1,629
Jan 5, 202674.4774.9272.8773.2172.67-2.42%2,909
Jan 2, 202674.2775.0273.1575.0274.471.21%1,054
Dec 31, 202574.5474.6373.7574.1273.58-0.13%102
Dec 30, 202573.9674.6073.2474.2273.68-0.13%202
Dec 29, 202574.0074.6473.5074.3273.780.27%427
Dec 24, 202574.1874.1873.0174.1273.020.36%82
Dec 23, 202573.8774.3973.1573.8572.750.67%728
Dec 22, 202572.5873.4672.0073.3672.27-0.05%1,081
Dec 19, 202573.6774.0572.8373.4072.31-0.47%1,202
Dec 18, 202573.8974.5172.6473.7572.650.38%291
Dec 17, 202573.4274.9472.8073.4772.370.93%53
Dec 16, 202575.6175.9872.6072.7971.71-3.32%873
Dec 15, 202575.1676.0574.7175.2974.170.08%748
Dec 12, 202574.7775.9374.4075.2374.110.77%1,252
Dec 11, 202574.7375.9674.0074.6573.54-0.60%328
Dec 10, 202575.7776.1574.8575.1073.98-0.36%279
Dec 9, 202575.6476.7975.3775.3774.25-1.14%110
Dec 8, 202577.1278.1676.1876.2475.10-1.61%660
Dec 5, 202577.9078.0076.8577.4976.34-0.02%2,793
Dec 4, 202578.4679.3977.5077.5076.35-1.39%538
Dec 3, 202578.9879.9077.6878.5977.42-0.35%1,159
Dec 2, 202579.5980.8878.7578.8777.69-1.39%814
Dec 1, 202581.6682.1079.9879.9878.79-2.51%263