Sempra (LON:0L5A)
London · Delayed Price · Currency is GBP · Price in USD 81.37
-0.60 (-0.74%)
At close: Aug 1, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 74.01 | 74.31 | 73.96 | 74.13 | 73.49 | -0.09% | 6 |
| Jun 17, 2025 | 73.52 | 74.24 | 73.34 | 74.20 | 73.56 | -0.40% | 6 |
| Jun 16, 2025 | 74.41 | 75.01 | 74.41 | 74.50 | 73.86 | -0.59% | 588 |
| Jun 13, 2025 | 76.06 | 76.06 | 74.94 | 74.94 | 74.30 | -1.17% | 877 |
| Jun 12, 2025 | 75.88 | 76.16 | 75.53 | 75.83 | 75.18 | -0.46% | 513 |
| Jun 11, 2025 | 76.16 | 76.42 | 75.89 | 76.18 | 75.53 | 0.66% | 1,517 |
| Jun 10, 2025 | 74.93 | 75.68 | 74.93 | 75.68 | 75.03 | -0.06% | 235 |
| Jun 9, 2025 | 76.70 | 76.84 | 75.61 | 75.72 | 75.07 | -0.71% | 248 |
| Jun 6, 2025 | 76.61 | 76.82 | 76.14 | 76.26 | 75.61 | -0.24% | 219 |
| Jun 5, 2025 | 76.09 | 76.50 | 75.90 | 76.44 | 75.78 | -1.39% | 171 |
| Jun 4, 2025 | 77.64 | 77.90 | 77.07 | 77.52 | 76.85 | -0.14% | 337 |
| Jun 3, 2025 | 77.15 | 78.02 | 76.74 | 77.63 | 76.96 | -0.17% | 76,417 |
| Jun 2, 2025 | 77.60 | 78.28 | 77.60 | 77.76 | 77.09 | -0.64% | 707 |
| May 30, 2025 | 77.51 | 78.26 | 76.44 | 78.26 | 77.59 | 0.60% | 123 |
| May 29, 2025 | 77.31 | 77.80 | 77.31 | 77.80 | 77.13 | -0.20% | 123 |
| May 28, 2025 | 79.24 | 79.24 | 77.95 | 77.95 | 77.28 | -1.26% | 727 |
| May 27, 2025 | 78.48 | 79.00 | 78.25 | 78.94 | 78.26 | 1.76% | 493 |
| May 23, 2025 | 76.48 | 77.58 | 76.47 | 77.58 | 76.91 | 1.06% | 427 |
| May 22, 2025 | 76.41 | 76.76 | 76.08 | 76.76 | 76.10 | -1.94% | 672 |
| May 21, 2025 | 78.47 | 78.47 | 77.67 | 78.28 | 77.61 | -0.16% | 742 |