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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	79.99	81.56	81.56	81.56	79.99	134
September 09, 2025	79.09	80.25	79.96	80.25	79.09	21
September 08, 2025	80.98	79.43	79.43	80.98	79.43	500
September 05, 2025	82.01	80.66	80.66	82.17	80.56	244
September 04, 2025	81.6	81.62	81.62	81.69	81.5	860
September 03, 2025	82.5	81.51	81.51	82.5	81.51	865
September 02, 2025	82	82.85	82.85	82.85	82	35,741
August 29, 2025	81.1	83.22	83.22	83.3	81	1,008
August 28, 2025	81.99	81.87	81.87	82.87	81.67	241
August 27, 2025	81.94	82.44	82.44	82.46	81.94	81
August 26, 2025	81.44	81.96	81.96	82.35	81.39	149
August 22, 2025	81.95	82.75	82.75	82.93	81.12	12
August 21, 2025	82.22	81.77	81.77	82.65	81.77	177
August 20, 2025	82.33	82.64	82.64	83.38	82.33	30
August 19, 2025	80.94	81.99	81.99	82.47	80.94	143
August 18, 2025	81.13	80.95	80.95	81.36	80.89	137
August 15, 2025	81.58	81.83	81.83	82	81.36	328
August 14, 2025	81.89	82.22	82.22	82.26	81.39	4
August 13, 2025	82.29	82.33	82.33	82.64	82.09	422
August 12, 2025	81.04	81.83	81.83	81.83	80.79	389
August 11, 2025	81.07	80.97	80.97	82.15	80.36	392
August 08, 2025	82.47	81.66	81.66	82.93	81.08	140
August 07, 2025	82.2	81.57	81.57	82.99	81.12	2
August 06, 2025	82.93	81.7	81.7	82.93	81.12	39
August 05, 2025	83.24	81.31	81.31	83.24	80.72	65
August 04, 2025	81.35	81.77	81.77	82.94	81.35	399
August 01, 2025	81.41	81.15	81.15	81.68	80.82	169
July 31, 2025	81	81.4	81.4	81.98	80.71	315
July 30, 2025	81.48	81.29	81.29	81.48	81.16	148
July 29, 2025	81.22	80.77	80.77	81.32	80.27	2,980
July 28, 2025	80.99	80.08	80.08	83.49	79.86	353
July 25, 2025	80.48	80.18	80.18	80.86	79.96	422
July 24, 2025	79.42	79.87	79.87	80.4	78.92	8

Sempra (0L5A.L) LSE