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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.16	92.91	92.91	94.16	92.91	1,953
February 19, 2026	90.91	92.48	92.48	92.5	90.91	2,745
February 18, 2026	93.68	91.95	91.95	93.68	91.95	2,803
February 17, 2026	95.26	93.15	93.15	96.03	93.15	106
February 13, 2026	92.79	94.99	94.99	95.21	92.4	1,001
February 12, 2026	90.66	92.66	92.87	92.91	90.66	6,030
February 11, 2026	90.45	90.53	90.53	90.75	90.45	16,158
February 10, 2026	87.99	89.59	89.59	89.59	87.12	3,320
February 09, 2026	86.66	87.66	87.66	87.66	86.66	16
February 06, 2026	87.83	87.66	87.66	87.83	86.9	1,609
February 05, 2026	85.99	86.85	86.85	86.85	85.99	189
February 04, 2026	86.63	87.06	87.06	87.07	86.46	52
February 03, 2026	86.39	86.68	86.68	86.68	86.39	51
February 02, 2026	86.75	86.34	86.34	87.39	86.13	504
January 30, 2026	86.41	86.91	86.91	87.5	85.8	457
January 29, 2026	87.37	86	86	87.55	86	566
January 28, 2026	87.99	86.92	86.92	87.99	86.92	252
January 27, 2026	86.74	87.19	87.19	87.32	86.48	4,515
January 26, 2026	86.57	86.65	86.65	86.65	85.42	1,199
January 23, 2026	85.5	85.8	85.8	86.05	85.5	366
January 22, 2026	87.84	86.47	86.47	87.84	85.52	145
January 21, 2026	88.83	85.1	85.1	88.83	83.98	1,791
January 20, 2026	90.72	89.54	89.54	92.11	89.54	360
January 16, 2026	92.36	91.68	91.75	92.36	90.92	309
January 15, 2026	91.62	91.68	91.68	91.68	91.59	121
January 14, 2026	90.27	90.61	90.61	90.61	90.27	7
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

Sempra (0L5A.L) LSE