Sempra (LON:0L5A)
London · Delayed Price · Currency is GBP · Price in USD 78.57
+0.79 (1.01%)
Oct 2, 2026, 3:15 PM GMT
LON:0L5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 76.90 | 78.79 | 76.90 | 76.90 | - | -1.18% | 5 |
| Oct 1, 2026 | 78.67 | 78.67 | 77.00 | 77.82 | 77.82 | -0.64% | 206 |
| Sep 30, 2026 | 76.80 | 79.15 | 76.80 | 78.32 | 78.32 | 0.66% | 177 |
| Sep 29, 2026 | 76.89 | 77.81 | 76.20 | 77.81 | 77.81 | 0.96% | 691 |
| Sep 28, 2026 | 78.02 | 78.89 | 76.99 | 77.07 | 77.07 | -0.54% | 299 |
| Sep 25, 2026 | 79.02 | 79.02 | 77.14 | 77.49 | 77.49 | -0.73% | 3,222 |
| Sep 24, 2026 | 78.74 | 79.09 | 77.76 | 78.06 | 78.06 | -0.89% | 31 |
| Sep 23, 2026 | 81.36 | 82.13 | 79.17 | 79.42 | 78.76 | -1.95% | 85 |
| Sep 22, 2026 | 81.00 | 82.50 | 80.55 | 81.00 | 80.33 | -0.07% | 283 |
| Sep 21, 2026 | 82.89 | 82.89 | 80.90 | 81.06 | 80.39 | -0.43% | 713 |
| Sep 18, 2026 | 81.70 | 83.76 | 81.07 | 81.41 | 80.74 | -0.96% | 149 |
| Sep 17, 2026 | 81.83 | 83.24 | 80.77 | 82.20 | 81.52 | 0.04% | 399 |
| Sep 16, 2026 | 81.20 | 83.54 | 81.13 | 82.16 | 81.48 | 0.76% | 22 |
| Sep 15, 2026 | 83.81 | 83.81 | 81.54 | 81.54 | 80.86 | -2.05% | 4,038 |
| Sep 14, 2026 | 82.51 | 84.00 | 82.18 | 83.25 | 82.56 | -0.61% | 277 |
| Sep 11, 2026 | 85.05 | 85.05 | 83.47 | 83.76 | 83.07 | -0.58% | 137 |
| Sep 10, 2026 | 86.20 | 86.20 | 84.05 | 84.25 | 83.55 | -0.93% | 381 |
| Sep 9, 2026 | 87.20 | 87.20 | 84.69 | 85.04 | 84.34 | -0.83% | 4,168 |
| Sep 8, 2026 | 84.30 | 85.97 | 83.61 | 85.75 | 85.04 | 2.40% | 2,290 |
| Sep 4, 2026 | 85.00 | 85.00 | 83.36 | 83.74 | 83.05 | -0.84% | 357 |
| Sep 3, 2026 | 85.00 | 85.32 | 83.02 | 84.45 | 83.75 | 0.24% | 39 |
| Sep 2, 2026 | 83.42 | 85.45 | 82.66 | 84.25 | 83.55 | 1.10% | 119 |
| Sep 1, 2026 | 80.00 | 84.50 | 80.00 | 83.33 | 82.64 | 1.86% | 116 |
| Aug 31, 2026 | 83.73 | 84.68 | 79.00 | 81.81 | 81.13 | -2.58% | 200 |
| Aug 28, 2026 | 83.57 | 86.67 | 83.57 | 83.98 | 83.28 | -0.99% | 189 |
| Aug 27, 2026 | 85.54 | 85.54 | 83.95 | 84.82 | 84.12 | -0.54% | 925 |
| Aug 26, 2026 | 82.40 | 85.42 | 82.40 | 85.28 | 84.57 | 1.28% | 905 |
| Aug 25, 2026 | 84.40 | 85.40 | 82.00 | 84.20 | 83.50 | 0.05% | 188 |
| Aug 24, 2026 | 84.13 | 84.16 | 82.80 | 84.16 | 83.46 | 0.51% | 632 |
| Aug 21, 2026 | 86.01 | 88.50 | 83.66 | 83.74 | 83.04 | -4.80% | 805 |
| Aug 20, 2026 | 85.75 | 88.09 | 83.00 | 87.96 | 87.23 | 1.99% | 430 |
| Aug 19, 2026 | 85.00 | 87.68 | 85.00 | 86.24 | 85.53 | -0.99% | 1,875 |
| Aug 18, 2026 | 85.35 | 88.00 | 84.80 | 87.10 | 86.38 | 1.47% | 73 |
| Aug 17, 2026 | 86.20 | 87.46 | 84.80 | 85.84 | 85.13 | -1.35% | 437 |
| Aug 14, 2026 | 86.88 | 87.97 | 84.40 | 87.01 | 86.29 | 0.83% | 46 |
| Aug 13, 2026 | 84.93 | 87.07 | 83.00 | 86.30 | 85.58 | 0.58% | 556 |
| Aug 12, 2026 | 84.93 | 86.79 | 84.93 | 85.80 | 85.09 | 1.08% | 665 |
| Aug 11, 2026 | 85.28 | 86.53 | 83.99 | 84.88 | 84.18 | 0.08% | 2,098 |
| Aug 10, 2026 | 84.99 | 85.88 | 82.70 | 84.81 | 84.11 | -0.64% | 859 |
| Aug 7, 2026 | 86.16 | 87.41 | 83.68 | 85.36 | 84.65 | 0.99% | 196 |
| Aug 6, 2026 | 86.19 | 86.19 | 84.44 | 84.52 | 83.82 | 0.06% | 2,566 |
| Aug 5, 2026 | 85.80 | 88.36 | 84.03 | 84.47 | 83.77 | -2.87% | 1,369 |
| Aug 4, 2026 | 88.94 | 90.67 | 85.69 | 86.97 | 86.25 | -1.10% | 53 |
| Aug 3, 2026 | 90.50 | 90.50 | 87.70 | 87.94 | 87.21 | -1.47% | 398 |
| Jul 31, 2026 | 89.58 | 93.00 | 88.98 | 89.25 | 88.51 | -0.11% | 531,451 |
| Jul 30, 2026 | 89.44 | 90.51 | 88.34 | 89.35 | 88.61 | 0.31% | 574 |
| Jul 29, 2026 | 91.17 | 91.73 | 89.05 | 89.08 | 88.34 | -2.32% | 134 |
| Jul 28, 2026 | 90.00 | 93.05 | 90.00 | 91.20 | 90.44 | -0.32% | 24 |
| Jul 27, 2026 | 93.05 | 94.75 | 91.49 | 91.49 | 90.73 | -1.75% | 34 |
| Jul 24, 2026 | 94.37 | 94.85 | 92.49 | 93.12 | 92.35 | -0.43% | 475 |