The Charles Schwab Corporation - 0L3I.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95	93.77	93.77	97.39	92.82	3,913
February 19, 2026	95.99	93.3	93.3	96.11	93.14	1,010
February 18, 2026	93.79	95.55	95.55	95.62	92.85	25,374
February 17, 2026	94.48	93.89	93.89	94.48	92.1	2,220
February 13, 2026	95.06	94.29	94.29	95.52	93.05	2,835
February 12, 2026	95.75	95.71	95.71	97.11	93	5,816
February 11, 2026	99.7	95.92	95.6	101.5	95.69	29,745
February 10, 2026	107.4	98.05	97.72	107.5	97.05	23,230
February 09, 2026	104.56	107.08	106.72	107.1	104.01	5,914
February 06, 2026	103	104.95	104.95	105	103	6,095
February 05, 2026	104.83	102.73	102.73	104.83	101.71	20,725
February 04, 2026	104.77	103.26	103.26	105.08	103.26	4,378
February 03, 2026	104.84	103.03	103.03	105.68	102.57	1,154
February 02, 2026	104.5	104.66	104.66	104.66	103.1	3,817
January 30, 2026	103.98	103.82	103.82	104.81	101.1	15,250
January 29, 2026	103.31	103.05	103.05	104.96	102.11	2,617
January 28, 2026	103.53	103.55	103.55	104.01	102.82	702
January 27, 2026	102.57	103.6	103.6	103.6	102.57	1,700
January 26, 2026	102.08	103.06	103.06	103.45	102.08	13,472
January 23, 2026	104.25	102.56	102.56	104.25	101.5	2,453
January 22, 2026	103	105.11	105.11	105.42	102.47	2,839
January 21, 2026	102	102.03	102.03	104.75	97	4,271
January 20, 2026	102.4	101.19	101.19	103.37	101.16	22,104
January 16, 2026	102.74	104.65	104.65	104.94	102.64	4,940
January 15, 2026	101.42	103	103	103.45	101.42	8,109
January 14, 2026	100.85	100.86	100.82	100.92	99.7	1,610
January 13, 2026	102.12	100.66	100.66	102.12	100.5	3,945
January 12, 2026	99.88	100.9	100.9	101.18	99.8	29,464
January 09, 2026	101.34	100.67	100.67	101.94	100.66	1,998
January 08, 2026	101.64	101.65	101.65	102.31	101.58	2,993
January 07, 2026	103.96	102.93	102.93	103.96	102.75	8,039
January 06, 2026	103.83	104.62	104.62	104.71	103.04	4,121
January 05, 2026	101.96	104.13	104.13	104.31	101.74	2,160
January 02, 2026	100.19	99.74	101.39	101.68	99.46	2,608
December 31, 2025	100.66	100.5	100.24	100.8	100.2	493
December 30, 2025	101.4	100.66	100.66	101.58	100.34	907
December 29, 2025	101.94	101.33	101.33	101.94	100.51	1,267
December 24, 2025	101.55	102.09	102.09	102.09	100.93	1,836
December 23, 2025	101.5	101.13	101.13	102	100.94	6,865
December 22, 2025	99.13	100.43	100.43	101.46	98.8	4,261
December 19, 2025	97.38	99.38	99.38	99.44	97.38	2,811
December 18, 2025	96.59	96.73	96.73	97.05	96.55	545
December 17, 2025	96.5	96.32	96.32	96.78	96.32	949
December 16, 2025	95.29	95.96	95.96	96.22	95.28	3,974
December 15, 2025	96.8	95.1	95.1	97.05	95.1	12,703
December 12, 2025	97.1	95.74	95.74	97.1	94.39	1,682
December 11, 2025	95.77	96.76	96.76	96.85	94.86	12,057
December 10, 2025	94.36	94.67	94.67	95.01	94.36	116
December 09, 2025	94.39	95.51	95.51	95.66	94.33	664
December 08, 2025	94.15	93.16	93.16	94.15	92.87	1,725
December 05, 2025	95.51	94.78	94.78	95.51	94.7	262
December 04, 2025	93.8	93.15	93.15	95.24	93.15	1,259
December 03, 2025	92.07	93.46	93.46	93.57	91.74	1.65M
December 02, 2025	92.76	92.71	92.71	92.97	92.31	11,100
December 01, 2025	92.44	93.1	93.1	93.1	91.94	5,068
November 28, 2025	91.84	93.04	93.04	93.19	91.81	4,605
November 26, 2025	90.82	92.22	92.22	92.22	89.84	3,437
November 25, 2025	90.62	90.74	90.74	90.86	89.67	32,840
November 24, 2025	90.98	90.44	90.44	90.98	89.77	3,318
November 21, 2025	91	90.36	90.36	91	89.5	270

The Charles Schwab Corporation (0L3I.L) LSE