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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	92.77	91.95	91.95	92.77	91.73	4,662
October 14, 2025	92.66	91.54	91.54	92.66	90.25	4,324
October 13, 2025	90.08	91.01	91.01	91.01	90.08	20
October 10, 2025	90.88	91.32	91.33	92.47	90.04	322
October 09, 2025	93.24	92.04	92.04	93.88	92.04	166
October 08, 2025	94.24	94.76	94.76	95.59	94	13,700
October 07, 2025	92.06	93.52	93.52	93.59	92.06	257
October 06, 2025	91.5	92.48	92.48	92.48	91.5	1,326
October 03, 2025	89.97	91.48	91.48	91.48	89.97	106
October 02, 2025	88.85	88.95	88.95	88.95	88.85	17
October 01, 2025	89.1	88.96	88.96	89.61	88.9	13,389
September 30, 2025	90.35	89.28	89.28	90.5	89.17	321
September 29, 2025	88.98	88.72	88.72	89.27	88.46	21
September 26, 2025	86.78	88.05	88.05	88.05	86.54	380
September 25, 2025	87.45	86.29	86.29	87.63	86.22	452
September 24, 2025	86.41	86.8	86.8	87.01	86.26	956
September 23, 2025	86	85.45	85.45	86.72	84.82	4,894
September 22, 2025	82.52	82.87	82.87	82.89	82.43	1,213
September 19, 2025	82.64	82.57	82.57	82.85	82.46	307
September 18, 2025	82.44	82.19	82.19	82.53	81.77	339
September 17, 2025	82.86	83.47	83.47	83.95	82.86	83
September 16, 2025	83.07	82.67	82.67	83.47	82.67	207
September 15, 2025	84.64	83.86	83.86	84.88	83.86	193
September 12, 2025	83.49	83.51	83.51	83.79	83.09	1,542
September 11, 2025	82.39	83.42	83.42	83.42	81.74	241

Sempra (0L5A.L) LSE