The Charles Schwab Corporation (LON:0L3I)
London · Delayed Price · Currency is GBP · Price in USD 94.00
+0.70 (0.75%)
At close: Sep 19, 2025
LON:0L3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 93.50 | 94.02 | 92.85 | 94.00 | 94.00 | 0.75% | 765 |
| Sep 18, 2025 | 91.92 | 93.71 | 91.92 | 93.30 | 93.30 | 1.99% | 2,119 |
| Sep 17, 2025 | 91.25 | 91.76 | 90.83 | 91.48 | 91.48 | 0.38% | 448 |
| Sep 16, 2025 | 92.38 | 92.38 | 90.59 | 91.13 | 91.13 | -1.24% | 1,830 |
| Sep 15, 2025 | 93.70 | 93.96 | 92.27 | 92.27 | 92.27 | -1.62% | 419 |
| Sep 12, 2025 | 93.98 | 94.44 | 93.39 | 93.79 | 93.79 | -0.18% | 993 |
| Sep 11, 2025 | 92.28 | 94.06 | 91.85 | 93.97 | 93.97 | 1.67% | 718 |
| Sep 10, 2025 | 92.80 | 93.21 | 92.23 | 92.42 | 92.42 | -0.83% | 1,253 |
| Sep 9, 2025 | 93.94 | 94.02 | 92.00 | 93.19 | 93.19 | 0.17% | 10,594 |
| Sep 8, 2025 | 92.18 | 93.38 | 92.00 | 93.04 | 93.04 | 1.20% | 2,207 |
| Sep 5, 2025 | 98.31 | 98.31 | 91.62 | 91.93 | 91.93 | -5.66% | 5,095 |
| Sep 4, 2025 | 96.56 | 97.46 | 96.29 | 97.45 | 97.45 | 2.23% | 2,410 |
| Sep 3, 2025 | 96.15 | 96.46 | 95.32 | 95.32 | 95.32 | -0.29% | 167,631 |
| Sep 2, 2025 | 95.70 | 95.70 | 94.10 | 95.60 | 95.60 | -0.14% | 6,654 |
| Aug 29, 2025 | 97.00 | 97.08 | 95.01 | 95.74 | 95.74 | -1.53% | 1,231 |
| 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 |