The Charles Schwab Corporation (LON:0L3I)
London · Delayed Price · Currency is GBP · Price in USD 93.00
+0.81 (0.88%)
At close: Nov 28, 2025
LON:0L3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 92.17 | 93.19 | 91.81 | 93.00 | 93.00 | 0.88% | 2,428 |
| Nov 26, 2025 | 91.09 | 92.22 | 89.84 | 92.19 | 92.19 | 1.60% | 2,523 |
| Nov 25, 2025 | 90.46 | 90.86 | 89.67 | 90.74 | 90.74 | 0.34% | 30,740 |
| Nov 24, 2025 | 91.05 | 91.37 | 89.69 | 90.44 | 90.44 | 0.08% | 3,317 |
| Nov 21, 2025 | 91.18 | 91.18 | 89.50 | 90.36 | 90.36 | -0.81% | 342 |
| Nov 20, 2025 | 92.64 | 94.19 | 90.67 | 91.10 | 91.10 | -0.91% | 3,414 |
| Nov 19, 2025 | 92.42 | 93.04 | 91.67 | 91.94 | 91.94 | -1.23% | 236 |
| Nov 18, 2025 | 92.48 | 93.09 | 91.09 | 93.09 | 93.09 | 0.12% | 4,395 |
| Nov 17, 2025 | 95.03 | 95.03 | 92.98 | 92.98 | 92.98 | -1.82% | 3,030 |
| Nov 14, 2025 | 94.85 | 95.54 | 93.64 | 94.70 | 94.70 | -1.08% | 429 |
| Nov 13, 2025 | 97.87 | 98.18 | 95.73 | 95.73 | 95.46 | -2.47% | 1,431 |
| Nov 12, 2025 | 97.16 | 98.50 | 96.25 | 98.16 | 97.88 | 1.82% | 1,958 |
| Nov 11, 2025 | 95.00 | 97.01 | 94.94 | 96.41 | 96.13 | 0.77% | 2,069 |
| Nov 10, 2025 | 96.48 | 96.48 | 94.90 | 95.67 | 95.40 | 1.77% | 2,045 |
| Nov 7, 2025 | 94.07 | 94.61 | 93.56 | 94.01 | 93.74 | -0.39% | 1,035 |
| Nov 6, 2025 | 93.22 | 94.46 | 93.19 | 94.37 | 94.10 | 0.68% | 965 |
| Nov 5, 2025 | 93.72 | 94.00 | 92.88 | 93.73 | 93.47 | -0.17% | 2,036 |
| Nov 4, 2025 | 92.60 | 93.90 | 92.00 | 93.89 | 93.62 | 1.21% | 3,090 |
| Nov 3, 2025 | 94.69 | 95.04 | 92.77 | 92.77 | 92.50 | -1.85% | 6,212 |
| Oct 31, 2025 | 93.24 | 94.51 | 93.24 | 94.51 | 94.24 | 0.19% | 2,787 |
| Oct 30, 2025 | 94.35 | 95.41 | 94.33 | 94.33 | 94.06 | -0.73% | 143 |
| Oct 29, 2025 | 93.52 | 95.02 | 93.30 | 95.02 | 94.75 | 1.09% | 1,450 |
| Oct 28, 2025 | 94.51 | 94.97 | 93.54 | 94.00 | 93.73 | -0.72% | 1,165 |
| Oct 27, 2025 | 95.00 | 95.19 | 94.67 | 94.68 | 94.41 | -0.19% | 5,101 |
| Oct 24, 2025 | 95.00 | 95.33 | 94.40 | 94.86 | 94.59 | 0.18% | 3,213 |
| Oct 23, 2025 | 94.81 | 95.52 | 94.13 | 94.69 | 94.42 | 0.95% | 686 |
| Oct 22, 2025 | 94.93 | 95.79 | 93.72 | 93.80 | 93.54 | -1.09% | 2,587 |
| Oct 21, 2025 | 94.25 | 95.07 | 94.04 | 94.84 | 94.57 | -0.31% | 2,513 |
| Oct 20, 2025 | 94.93 | 95.65 | 93.60 | 95.13 | 94.86 | 1.23% | 14,238 |
| Oct 17, 2025 | 92.92 | 94.90 | 92.00 | 93.98 | 93.71 | 0.34% | 1,905 |
| Oct 16, 2025 | 96.19 | 98.54 | 93.21 | 93.65 | 93.39 | -0.04% | 5,797 |
| Oct 15, 2025 | 95.00 | 95.00 | 93.45 | 93.69 | 93.43 | -1.14% | 2,334 |
| Oct 14, 2025 | 93.34 | 94.98 | 93.06 | 94.77 | 94.50 | 1.86% | 688 |
| Oct 13, 2025 | 92.04 | 93.50 | 92.04 | 93.04 | 92.78 | 0.69% | 11,720 |
| Oct 10, 2025 | 94.38 | 94.81 | 92.36 | 92.40 | 92.14 | -1.15% | 2,895 |
| Oct 9, 2025 | 94.00 | 94.27 | 92.83 | 93.48 | 93.21 | -0.72% | 673 |
| Oct 8, 2025 | 93.82 | 94.29 | 92.69 | 94.15 | 93.89 | 0.56% | 843 |
| Oct 7, 2025 | 94.65 | 94.65 | 93.47 | 93.63 | 93.37 | -0.85% | 1,660 |
| Oct 6, 2025 | 94.55 | 95.15 | 93.61 | 94.43 | 94.16 | 0.60% | 4,389 |
| Oct 3, 2025 | 92.93 | 94.04 | 92.70 | 93.86 | 93.60 | 1.19% | 737 |
| Oct 2, 2025 | 92.31 | 92.96 | 92.17 | 92.76 | 92.50 | -0.18% | 4,234 |
| Oct 1, 2025 | 94.05 | 94.70 | 92.35 | 92.93 | 92.67 | -1.77% | 18,735 |
| Sep 30, 2025 | 96.85 | 97.19 | 94.58 | 94.60 | 94.33 | -1.71% | 1,550 |
| Sep 29, 2025 | 95.80 | 96.30 | 95.47 | 96.24 | 95.97 | 0.51% | 2,242 |
| Sep 26, 2025 | 95.23 | 95.93 | 94.84 | 95.75 | 95.48 | 1.38% | 1,288 |
| Sep 25, 2025 | 92.39 | 94.69 | 92.31 | 94.45 | 94.18 | 2.72% | 2,860 |
| Sep 24, 2025 | 94.20 | 94.23 | 91.85 | 91.95 | 91.69 | -1.59% | 3,310 |
| Sep 23, 2025 | 94.19 | 94.90 | 93.43 | 93.43 | 93.17 | -0.49% | 3,455 |
| Sep 22, 2025 | 93.72 | 94.37 | 93.35 | 93.89 | 93.62 | -0.12% | 1,374 |
| Sep 19, 2025 | 93.50 | 94.02 | 92.85 | 94.00 | 93.73 | 0.75% | 765 |