The Charles Schwab Corporation (LON:0L3I)
London · Delayed Price · Currency is GBP · Price in USD 89.09
+0.85 (0.96%)
Apr 24, 2026, 9:45 AM GMT
LON:0L3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 91.50 | 95.08 | 90.43 | 90.47 | 90.47 | -1.87% | 1,472 |
| Apr 22, 2026 | 92.92 | 92.95 | 91.30 | 92.19 | 92.19 | -0.42% | 2,564 |
| Apr 21, 2026 | 93.15 | 94.16 | 92.02 | 92.58 | 92.58 | -0.55% | 1,663 |
| Apr 20, 2026 | 91.87 | 93.39 | 91.20 | 93.09 | 93.09 | 0.99% | 7,923 |
| Apr 17, 2026 | 92.84 | 94.00 | 90.56 | 92.18 | 92.18 | -2.03% | 6,123 |
| Apr 16, 2026 | 100.01 | 102.00 | 93.90 | 94.09 | 94.09 | -5.99% | 11,011 |
| Apr 15, 2026 | 98.30 | 100.68 | 98.22 | 100.08 | 100.08 | 1.09% | 1,900 |
| Apr 14, 2026 | 96.79 | 99.00 | 95.85 | 99.00 | 99.00 | 2.97% | 7,219 |
| Apr 13, 2026 | 94.97 | 96.59 | 93.10 | 96.14 | 96.14 | 1.41% | 2,346 |
| Apr 10, 2026 | 97.34 | 98.25 | 93.97 | 94.80 | 94.80 | -3.06% | 1,376 |
| Apr 9, 2026 | 95.30 | 97.92 | 94.11 | 97.79 | 97.79 | 1.72% | 1,397 |
| Apr 8, 2026 | 95.46 | 97.00 | 94.50 | 96.14 | 96.14 | 3.32% | 1,396 |
| Apr 7, 2026 | 93.20 | 93.20 | 91.44 | 93.05 | 93.05 | -0.66% | 2,606 |
| Apr 2, 2026 | 91.51 | 94.00 | 90.61 | 93.67 | 93.67 | -0.14% | 1,456 |
| Apr 1, 2026 | 90.50 | 95.43 | 90.23 | 93.80 | 93.80 | -0.02% | 2,328 |
| Mar 31, 2026 | 94.40 | 94.40 | 92.20 | 93.82 | 93.82 | 0.87% | 1,240 |
| Mar 30, 2026 | 92.36 | 93.73 | 89.10 | 93.01 | 93.01 | 0.79% | 18,781 |
| Mar 27, 2026 | 95.45 | 95.68 | 92.24 | 92.28 | 92.28 | -2.32% | 9,104 |
| Mar 26, 2026 | 94.13 | 95.68 | 93.00 | 94.47 | 94.47 | -0.91% | 364 |
| Mar 25, 2026 | 96.50 | 97.79 | 94.13 | 95.34 | 95.34 | -0.85% | 484 |
| Mar 24, 2026 | 94.41 | 96.54 | 93.89 | 96.16 | 96.16 | 0.14% | 546 |
| Mar 23, 2026 | 94.00 | 98.00 | 92.00 | 96.03 | 96.03 | 2.03% | 905 |
| Mar 20, 2026 | 94.38 | 95.00 | 90.76 | 94.12 | 94.12 | 0.94% | 500 |
| Mar 19, 2026 | 93.28 | 95.00 | 90.66 | 93.24 | 93.24 | -0.21% | 4,324 |
| Mar 18, 2026 | 94.23 | 94.98 | 93.18 | 93.44 | 93.44 | -0.76% | 1,301 |
| Mar 17, 2026 | 93.63 | 95.29 | 93.53 | 94.16 | 94.16 | 0.65% | 2,123 |
| Mar 16, 2026 | 93.06 | 95.11 | 92.17 | 93.55 | 93.55 | -0.12% | 346 |
| Mar 13, 2026 | 91.95 | 93.66 | 90.50 | 93.66 | 93.66 | 2.99% | 2,734 |
| Mar 12, 2026 | 92.64 | 93.21 | 90.50 | 90.94 | 90.94 | -1.26% | 1,618 |
| Mar 11, 2026 | 93.22 | 94.10 | 91.50 | 92.10 | 92.10 | -1.64% | 213 |
| Mar 10, 2026 | 93.76 | 96.77 | 92.70 | 93.64 | 93.64 | 0.06% | 437 |
| Mar 9, 2026 | 93.51 | 96.17 | 92.54 | 93.58 | 93.58 | -1.04% | 6,573 |
| Mar 6, 2026 | 95.41 | 96.67 | 92.71 | 94.56 | 94.56 | 0.07% | 2,692 |
| Mar 5, 2026 | 96.00 | 96.83 | 94.49 | 94.49 | 94.49 | -1.56% | 5,771 |
| Mar 4, 2026 | 96.00 | 96.94 | 94.48 | 95.99 | 95.99 | 0.27% | 4,424 |
| Mar 3, 2026 | 95.00 | 96.80 | 92.83 | 95.73 | 95.73 | -0.42% | 372 |
| Mar 2, 2026 | 93.84 | 96.30 | 93.15 | 96.13 | 96.13 | 1.33% | 7,012 |
| Feb 27, 2026 | 97.50 | 97.50 | 93.71 | 94.87 | 94.87 | -2.20% | 3,000 |
| Feb 26, 2026 | 95.35 | 97.16 | 94.78 | 97.00 | 97.00 | 1.58% | 1,097 |
| Feb 25, 2026 | 93.36 | 95.57 | 92.50 | 95.49 | 95.49 | 1.65% | 5,613 |
| Feb 24, 2026 | 93.84 | 94.08 | 92.04 | 93.94 | 93.94 | 1.78% | 655 |
| Feb 23, 2026 | 92.81 | 94.03 | 91.36 | 92.30 | 92.30 | -1.57% | 2,348 |
| Feb 20, 2026 | 95.00 | 97.39 | 92.82 | 93.77 | 93.77 | 0.49% | 3,962 |
| Feb 19, 2026 | 95.07 | 96.11 | 93.14 | 93.31 | 93.31 | -2.34% | 1,010 |
| Feb 18, 2026 | 93.10 | 95.72 | 92.85 | 95.55 | 95.55 | 1.77% | 23,586 |
| Feb 17, 2026 | 93.30 | 94.48 | 92.10 | 93.89 | 93.89 | -0.31% | 2,220 |
| Feb 13, 2026 | 95.23 | 95.52 | 93.05 | 94.18 | 94.18 | -1.60% | 2,167 |
| Feb 12, 2026 | 95.99 | 97.11 | 93.00 | 95.71 | 95.38 | -0.22% | 5,816 |
| Feb 11, 2026 | 99.80 | 101.50 | 95.69 | 95.92 | 95.59 | -2.17% | 29,745 |
| Feb 10, 2026 | 107.37 | 107.50 | 97.05 | 98.05 | 97.71 | -8.44% | 23,230 |