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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	95.23	95.75	95.75	95.93	94.84	1,282
September 25, 2025	91.95	94.45	94.45	94.69	91.95	3,393
September 24, 2025	94.2	91.95	91.95	94.2	91.85	3,574
September 23, 2025	94.83	93.93	93.93	94.9	93.43	3,455
September 22, 2025	93.72	93.89	93.89	94.37	93.35	1,374
September 19, 2025	93.3	94	94	94.01	92.85	140,182
September 18, 2025	91.92	93.3	93.3	93.71	91.92	2,138
September 17, 2025	91.25	91.48	90.83	91.76	90.83	432
September 16, 2025	92.37	90.98	90.98	92.37	90.7	2,017
September 15, 2025	93.89	93.56	93.56	93.96	92.3	971
September 12, 2025	93.93	93.79	93.79	94.34	93.5	1,136
September 11, 2025	92.28	93.01	93.97	94.06	91.85	1,136
September 10, 2025	92.8	92.65	92.65	93.21	92.23	1,269
September 09, 2025	93.34	93.19	93.19	94.02	92	10,594
September 08, 2025	92.99	93.04	93.04	93.38	92.09	2,329
September 05, 2025	98.31	92.99	91.93	98.31	91.61	4,907
September 04, 2025	96.56	97.45	97.45	97.46	96.29	2,390
September 03, 2025	96.15	96.38	95.32	96.46	95.32	331,183
September 02, 2025	95.7	95.16	95.16	95.7	94.1	6,654
August 29, 2025	97	95.68	95.68	97.08	95.01	1,454
August 28, 2025	96.83	97.23	97.23	97.37	96.63	1,283
August 27, 2025	97.42	97.03	97.03	97.43	96.87	1,088
August 26, 2025	96.01	96.63	96.63	96.67	96.01	821
August 22, 2025	96.37	94.47	94.47	96.56	94.37	1,184
August 21, 2025	95.18	95.86	95.86	95.99	95.14	1,727
August 20, 2025	95.91	95.21	95.21	96	94.39	1,869
August 19, 2025	95.86	95.76	95.76	96.67	95.68	1,414
August 18, 2025	95.62	96.23	96.23	96.5	93.71	3,136
August 15, 2025	97.77	96.56	96.56	98.18	96.2	800
August 14, 2025	95.68	97.88	97.88	98.16	95.68	2,121
August 13, 2025	98.89	98.87	98.87	99.29	96.22	604,373
August 12, 2025	98.17	98.86	98.86	99.21	98	1,286
August 11, 2025	97.31	97.52	97.52	97.81	97.05	3,221
August 08, 2025	97.1	96.81	96.81	97.1	96.16	1,699
August 07, 2025	97.31	95.63	95.36	97.45	94.8	1,564
August 06, 2025	96.77	96.79	96.52	97.07	96.49	324
August 05, 2025	97.35	96.55	96.27	97.73	95.98	1,849
August 04, 2025	96.3	96.11	95.84	96.75	95.53	4,117
August 01, 2025	96.86	94.49	94.22	96.86	94.43	60,748
July 31, 2025	98.38	98.29	98.01	98.75	97.83	3,033
July 30, 2025	98	98.08	97.81	98.57	97.73	484,344
July 29, 2025	99.1	98.38	98.1	99.55	98.29	259,061
July 28, 2025	97.39	97.81	97.53	97.97	96.95	5,284
July 25, 2025	98.02	97.09	96.81	98.16	96.65	4,460
July 24, 2025	95.44	95.26	95.26	96.2	94.93	3,061
July 23, 2025	95.7	95.13	95.13	95.78	94.9	5,081
July 22, 2025	96.26	95.33	95.33	96.61	95.15	1,838
July 21, 2025	95.95	96.61	96.61	96.85	95.24	3,389
July 18, 2025	95.35	96.05	96.05	98.48	92.81	17,519
July 17, 2025	91.11	92.63	92.63	92.63	91.03	408
July 16, 2025	92.45	91.52	91.52	92.45	90.55	829
July 15, 2025	92.73	92.35	92.35	92.73	92.25	478
July 14, 2025	91.53	92.13	92.13	92.9	91.49	1,505
July 11, 2025	92.75	92	92	92.96	91.97	31,500
July 10, 2025	92.28	92.96	92.96	93.27	92.06	3,470
July 09, 2025	92.47	92.49	92.49	92.6	92.02	1,410
July 08, 2025	92.59	91.59	91.59	92.78	91.36	2,036
July 07, 2025	92.33	92.02	92.02	92.47	91.32	913
July 03, 2025	91.71	91.68	91.68	91.99	91.22	441
July 02, 2025	90.5	91.2	91.2	91.72	90.5	60,667

The Charles Schwab Corporation (0L3I.L) LSE