Sempra - 0L5A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	89.67	89.45	89.79	89.99	87.66	133
January 12, 2026	89.17	89.47	89.47	89.47	88.55	206
January 09, 2026	88.48	88.65	88.65	88.86	88.48	1,507
January 08, 2026	86.84	87.73	87.73	88.25	86.2	5,245
January 07, 2026	88.48	87.7	87.26	88.48	87.04	8,533
January 06, 2026	88.11	87.59	86.97	88.24	86.93	200
January 05, 2026	89.68	88.03	88.03	89.8	86.98	122
January 02, 2026	88.72	89.6	89.6	89.6	88.72	89
December 31, 2025	88.29	88.27	88.27	88.29	88.27	92
December 30, 2025	88.29	89.04	89.04	89.04	88.29	7
December 29, 2025	89.09	89.23	89.23	89.35	88.2	112
December 24, 2025	89.11	88.36	88.76	89.11	88.36	1
December 23, 2025	88.27	88.18	88.18	88.42	88.18	53
December 22, 2025	86.99	87.89	87.89	87.89	86.9	134
December 19, 2025	86.52	87.64	87.64	88.09	86.52	414
December 18, 2025	86.43	87.23	87.23	87.24	86.43	371
December 17, 2025	87.58	86.81	86.81	87.58	86.81	9
December 16, 2025	87.08	87.12	87.12	87.7	87.07	36
December 15, 2025	89.18	87.54	87.54	89.51	87.22	1,589
December 12, 2025	88.85	88.08	88.08	89.03	87.97	113
December 11, 2025	87.9	88.65	88.4	89.52	87	163
December 10, 2025	88.93	88.72	88.72	88.93	88.63	25
December 09, 2025	88.54	88.53	87.88	89.39	88.5	40
December 08, 2025	90.53	88.65	88	90.53	88.65	388
December 05, 2025	89.92	90.56	89.9	90.95	89.91	16
December 04, 2025	90.45	89.98	89.98	91.27	89.98	1,599
December 03, 2025	90.98	90.39	90.39	90.98	90.36	1,647
December 02, 2025	91.44	90.82	90.82	91.44	90.33	1,062
December 01, 2025	93.36	92.32	92.32	93.36	91.51	418
November 28, 2025	93.86	94.18	94.18	94.18	93.86	1,068
November 26, 2025	92.32	93.67	93.67	93.67	92.32	4,599
November 25, 2025	93.84	93.55	93.55	93.93	93.07	21
November 24, 2025	91.57	93.35	93.35	93.48	91.57	4,078
November 21, 2025	91.31	90.76	90.76	92.2	90.76	41
November 20, 2025	92.12	92.12	92.12	92.12	92.12	4
November 19, 2025	91.49	91.48	91.48	91.49	91.48	9,720
November 18, 2025	91.85	91.45	91.45	92.65	90.98	537
November 17, 2025	91.59	91.6	91.6	92.37	91.59	87
November 14, 2025	93.18	92.54	92.54	93.33	92.54	3,225
November 13, 2025	91.45	93.53	93.53	93.53	90.53	242
November 12, 2025	93.01	92.83	92.83	93.01	92.6	14
November 11, 2025	92.89	93.25	93.25	93.25	92.53	6
November 10, 2025	93.64	93.84	93.84	93.84	92.69	2,095
November 07, 2025	92.98	92.25	92.69	93.43	92.08	46
November 06, 2025	93.52	93.29	93.29	93.52	93.05	6,252
November 05, 2025	94.04	92.8	92.8	94.75	90.96	916
November 04, 2025	92.3	92.67	92.67	92.8	92.03	5,809
November 03, 2025	90.71	90.56	90.56	91.93	90.56	84
October 31, 2025	92.75	91.81	91.81	92.75	91.15	153
October 30, 2025	92.74	92.58	92.58	92.74	92.58	146
October 29, 2025	93.69	92.07	92.07	93.7	92.07	232
October 28, 2025	92.49	92.65	92.65	93.26	92.49	6,004
October 27, 2025	92.41	92.78	92.78	93.02	92.18	1,134
October 24, 2025	92.27	92.27	92.27	92.27	92.27	6
October 23, 2025	91.83	92.24	92.24	92.24	91.83	6
October 22, 2025	93.09	92.34	93.09	93.09	92.34	2
October 21, 2025	92.51	92.51	92.51	92.51	92.51	47
October 20, 2025	93.05	92.11	92.11	93.15	92.02	50
October 17, 2025	90.96	91.5	91.5	91.5	90.96	10,042
October 16, 2025	92.55	91.37	91.37	92.59	91.37	10,044

Sempra (0L5A.L) LSE