The Charles Schwab Corporation (LON:0L3I)
London · Delayed Price · Currency is GBP · Price in USD 97.22
-0.00 (-0.01%)
At close: Aug 28, 2025
LON:0L3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 96.83 | 97.37 | 96.63 | 97.22 | 97.22 | -0.01% | 899 |
| Aug 27, 2025 | 97.42 | 97.43 | 96.87 | 97.23 | 97.23 | 0.62% | 1,088 |
| Aug 26, 2025 | 96.01 | 96.67 | 96.01 | 96.63 | 96.63 | 0.66% | 821 |
| Aug 25, 2025 | 95.89 | 96.37 | 95.64 | 95.99 | 95.99 | 1.61% | 1,079 |
| Aug 22, 2025 | 96.37 | 96.56 | 94.37 | 94.47 | 94.47 | -1.38% | 2,500 |
| Aug 21, 2025 | 95.18 | 95.99 | 95.14 | 95.79 | 95.79 | 0.62% | 1,727 |
| Aug 20, 2025 | 95.91 | 96.00 | 94.39 | 95.21 | 95.21 | -0.70% | 1,869 |
| Aug 19, 2025 | 95.86 | 96.67 | 95.68 | 95.88 | 95.88 | -0.36% | 1,414 |
| Aug 18, 2025 | 95.62 | 96.50 | 93.71 | 96.23 | 96.23 | -0.24% | 3,458 |
| Aug 15, 2025 | 97.77 | 98.18 | 96.20 | 96.46 | 96.46 | -1.30% | 800 |
| Aug 14, 2025 | 95.68 | 98.16 | 95.68 | 97.74 | 97.74 | 2.19% | 2,121 |
| Aug 13, 2025 | 98.89 | 99.29 | 95.38 | 95.64 | 95.64 | -3.26% | 605,936 |
| Aug 12, 2025 | 98.17 | 99.21 | 98.00 | 98.86 | 98.86 | 1.07% | 1,286 |
| Aug 11, 2025 | 97.31 | 97.82 | 97.05 | 97.82 | 97.82 | 0.84% | 2,705 |
| Aug 8, 2025 | 97.10 | 97.10 | 96.16 | 97.00 | 97.00 | 1.43% | 1,699 |
| Aug 7, 2025 | 97.31 | 97.45 | 94.80 | 95.63 | 95.36 | -1.02% | 1,564 |
| Aug 6, 2025 | 96.77 | 97.07 | 96.49 | 96.62 | 96.35 | 0.08% | 324 |
| Aug 5, 2025 | 97.35 | 97.74 | 95.98 | 96.55 | 96.28 | -0.35% | 1,849 |
| Aug 4, 2025 | 96.30 | 96.88 | 95.53 | 96.88 | 96.61 | 1.60% | 4,117 |
| Aug 1, 2025 | 96.86 | 96.86 | 94.43 | 95.35 | 95.08 | -2.67% | 60,748 |
| Jul 31, 2025 | 98.38 | 98.75 | 97.83 | 97.97 | 97.70 | -0.62% | 3,033 |
| Jul 30, 2025 | 98.00 | 98.70 | 97.73 | 98.58 | 98.30 | 0.46% | 484,344 |
| Jul 29, 2025 | 99.10 | 99.55 | 98.05 | 98.13 | 97.85 | 0.57% | 254,213 |
| Jul 28, 2025 | 97.39 | 98.00 | 96.95 | 97.57 | 97.30 | 0.79% | 5,284 |
| Jul 25, 2025 | 98.02 | 98.16 | 96.65 | 96.81 | 96.54 | 0.16% | 4,723 |
| Jul 24, 2025 | 95.44 | 96.66 | 94.93 | 96.66 | 96.38 | 1.50% | 3,061 |
| Jul 23, 2025 | 95.70 | 95.78 | 94.90 | 95.23 | 94.96 | -0.15% | 5,060 |
| Jul 22, 2025 | 96.26 | 96.61 | 95.15 | 95.37 | 95.10 | -1.39% | 1,800 |
| Jul 21, 2025 | 95.95 | 96.85 | 95.24 | 96.72 | 96.45 | 1.93% | 3,389 |
| Jul 18, 2025 | 95.35 | 98.48 | 92.81 | 94.89 | 94.62 | 2.32% | 17,519 |
| Jul 17, 2025 | 91.11 | 92.76 | 91.03 | 92.74 | 92.48 | 2.10% | 1,459 |
| Jul 16, 2025 | 92.45 | 92.45 | 90.55 | 90.83 | 90.58 | -1.00% | 558 |
| Jul 15, 2025 | 92.73 | 92.73 | 91.75 | 91.75 | 91.49 | -1.24% | 392 |
| Jul 14, 2025 | 91.53 | 92.90 | 91.49 | 92.90 | 92.64 | 0.76% | 1,505 |
| Jul 11, 2025 | 92.75 | 92.96 | 91.97 | 92.20 | 91.94 | -0.84% | 31,500 |
| Jul 10, 2025 | 92.28 | 93.27 | 92.06 | 92.98 | 92.72 | 0.45% | 3,470 |
| Jul 9, 2025 | 92.47 | 92.61 | 92.02 | 92.57 | 92.31 | 0.17% | 957 |
| Jul 8, 2025 | 92.59 | 92.78 | 91.36 | 92.41 | 92.15 | 0.29% | 2,036 |
| Jul 7, 2025 | 92.33 | 92.47 | 91.32 | 92.14 | 91.88 | 0.64% | 913 |
| Jul 3, 2025 | 91.71 | 91.99 | 91.22 | 91.55 | 91.29 | 0.67% | 441 |
| Jul 2, 2025 | 90.50 | 91.72 | 90.50 | 90.94 | 90.69 | -0.55% | 60,667 |
| Jul 1, 2025 | 91.10 | 91.62 | 90.22 | 91.44 | 91.18 | 0.87% | 9,743 |
| Jun 30, 2025 | 90.25 | 91.08 | 89.98 | 90.65 | 90.40 | 0.35% | 2,801 |
| Jun 27, 2025 | 89.44 | 90.67 | 89.07 | 90.34 | 90.08 | -0.01% | 3,647 |
| Jun 26, 2025 | 90.00 | 90.69 | 89.77 | 90.34 | 90.09 | 0.94% | 933 |
| Jun 25, 2025 | 89.35 | 89.67 | 88.97 | 89.50 | 89.25 | -0.46% | 2,348 |
| Jun 24, 2025 | 89.48 | 90.36 | 89.15 | 89.92 | 89.66 | 2.20% | 1,471 |
| Jun 23, 2025 | 89.04 | 89.51 | 87.58 | 87.98 | 87.73 | -1.87% | 1,017 |
| Jun 20, 2025 | 90.09 | 90.60 | 89.65 | 89.65 | 89.40 | -0.39% | 817 |
| Jun 18, 2025 | 88.96 | 90.02 | 88.72 | 90.00 | 89.75 | 1.72% | 1,826 |