Sempra (LON:0L5A)
London · Delayed Price · Currency is GBP · Price in USD 81.96
-0.39 (-0.48%)
At close: Aug 26, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.10 | 83.11 | 81.00 | 82.99 | 82.99 | 1.52% | 682 |
| Aug 28, 2025 | 81.99 | 82.87 | 81.67 | 81.74 | 81.74 | -0.85% | 10 |
| Aug 27, 2025 | 81.94 | 82.46 | 81.94 | 82.44 | 82.44 | 0.59% | 81 |
| Aug 26, 2025 | 81.44 | 82.35 | 81.39 | 81.96 | 81.96 | -0.48% | 149 |
| Aug 25, 2025 | 83.75 | 83.75 | 81.64 | 82.35 | 82.35 | -0.48% | 280 |
| Aug 22, 2025 | 81.95 | 82.93 | 81.12 | 82.75 | 82.75 | 1.20% | 12 |
| Aug 21, 2025 | 82.22 | 82.65 | 81.77 | 81.77 | 81.77 | -0.73% | 99 |
| Aug 20, 2025 | 82.33 | 83.38 | 82.33 | 82.37 | 82.37 | -0.12% | 30 |
| Aug 19, 2025 | 80.94 | 82.47 | 80.94 | 82.47 | 82.47 | 1.74% | 143 |
| Aug 18, 2025 | 81.13 | 81.36 | 80.89 | 81.06 | 81.06 | -0.89% | 168 |
| Aug 15, 2025 | 81.58 | 82.00 | 81.36 | 81.79 | 81.79 | -0.52% | 328 |
| Aug 14, 2025 | 81.89 | 82.26 | 81.39 | 82.22 | 82.22 | -0.13% | 4 |
| Aug 13, 2025 | 82.29 | 82.64 | 82.09 | 82.33 | 82.33 | 0.61% | 422 |
| Aug 12, 2025 | 81.04 | 81.83 | 80.79 | 81.83 | 81.83 | 0.22% | 348 |
| Aug 11, 2025 | 81.07 | 82.15 | 80.36 | 81.65 | 81.65 | 0.36% | 193 |
| Aug 8, 2025 | 82.47 | 82.93 | 81.08 | 81.36 | 81.36 | -1.97% | 140 |
| Aug 7, 2025 | 82.20 | 82.99 | 81.12 | 82.99 | 82.99 | 1.58% | 2 |
| Aug 6, 2025 | 82.93 | 82.93 | 81.12 | 81.70 | 81.70 | -0.42% | 39 |
| Aug 5, 2025 | 83.24 | 83.24 | 80.72 | 82.05 | 82.05 | -1.35% | 65 |
| Aug 4, 2025 | 81.35 | 83.17 | 81.35 | 83.17 | 83.17 | 2.21% | 196 |
| Aug 1, 2025 | 81.41 | 81.68 | 80.82 | 81.37 | 81.37 | -0.74% | 169 |
| Jul 31, 2025 | 81.00 | 81.98 | 80.71 | 81.98 | 81.98 | 0.82% | 315 |
| Jul 30, 2025 | 81.48 | 81.48 | 81.16 | 81.31 | 81.31 | 0.47% | 148 |
| Jul 29, 2025 | 81.22 | 81.32 | 80.27 | 80.93 | 80.93 | 1.06% | 1,133 |
| Jul 28, 2025 | 80.99 | 83.49 | 79.86 | 80.08 | 80.08 | -0.59% | 299 |
| Jul 25, 2025 | 80.48 | 80.86 | 79.96 | 80.56 | 80.56 | 0.19% | 422 |
| Jul 24, 2025 | 79.42 | 80.40 | 78.92 | 80.40 | 80.40 | 1.69% | 8 |
| Jul 23, 2025 | 80.00 | 80.10 | 79.06 | 79.06 | 79.06 | -0.67% | 695 |
| Jul 22, 2025 | 79.00 | 79.60 | 78.88 | 79.60 | 79.60 | 1.22% | 607 |
| Jul 21, 2025 | 78.37 | 78.64 | 78.26 | 78.64 | 78.64 | 1.58% | 328 |
| Jul 18, 2025 | 77.07 | 77.42 | 76.14 | 77.42 | 77.42 | 1.90% | 283 |
| Jul 17, 2025 | 74.99 | 76.09 | 74.91 | 75.98 | 75.98 | 0.93% | 256 |
| Jul 16, 2025 | 74.30 | 75.28 | 73.75 | 75.28 | 75.28 | 1.67% | 57 |
| Jul 15, 2025 | 74.59 | 74.75 | 74.04 | 74.04 | 74.04 | -1.03% | 128 |
| Jul 14, 2025 | 74.41 | 74.92 | 74.35 | 74.81 | 74.81 | 1.16% | 20 |
| Jul 11, 2025 | 74.87 | 74.87 | 73.93 | 73.95 | 73.95 | -0.78% | 1,855 |
| Jul 10, 2025 | 74.13 | 74.64 | 73.60 | 74.53 | 74.53 | 0.51% | 261 |
| Jul 9, 2025 | 74.27 | 74.62 | 73.84 | 74.15 | 74.15 | 0.60% | 14 |
| Jul 8, 2025 | 74.02 | 74.15 | 73.40 | 73.71 | 73.71 | -1.02% | 119 |
| Jul 7, 2025 | 74.89 | 75.10 | 74.47 | 74.47 | 74.47 | -0.52% | 11 |
| Jul 3, 2025 | 74.83 | 75.30 | 74.50 | 74.86 | 74.86 | -0.78% | 52 |
| Jul 2, 2025 | 75.71 | 76.20 | 75.45 | 75.45 | 75.45 | -1.46% | 155,217 |
| Jul 1, 2025 | 76.21 | 76.83 | 75.33 | 76.57 | 76.57 | 1.25% | 251 |
| Jun 30, 2025 | 75.05 | 75.71 | 75.05 | 75.62 | 75.62 | 0.21% | 237 |
| Jun 27, 2025 | 75.11 | 75.52 | 74.63 | 75.46 | 75.46 | 1.60% | 15 |
| Jun 26, 2025 | 74.46 | 74.50 | 73.71 | 74.27 | 74.27 | -1.20% | 22 |
| Jun 25, 2025 | 75.48 | 75.59 | 75.05 | 75.17 | 74.52 | -1.44% | 81 |
| Jun 24, 2025 | 75.90 | 76.27 | 75.38 | 76.27 | 75.62 | 1.36% | 74 |
| Jun 23, 2025 | 75.00 | 75.31 | 74.06 | 75.25 | 74.60 | 0.82% | 88 |
| Jun 20, 2025 | 74.94 | 75.28 | 74.35 | 74.64 | 73.99 | 0.68% | 174 |