Sempra (LON:0L5A)
London · Delayed Price · Currency is GBP · Price in USD 83.60
-0.65 (-0.77%)
Sep 11, 2026, 5:03 PM GMT
LON:0L5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 85.05 | 85.05 | 83.47 | 83.68 | 83.68 | -0.68% | 1,278 |
| Sep 10, 2026 | 86.20 | 86.20 | 84.05 | 84.25 | 84.25 | -0.93% | 381 |
| Sep 9, 2026 | 87.20 | 87.20 | 84.69 | 85.04 | 85.04 | -0.83% | 4,168 |
| Sep 8, 2026 | 84.30 | 85.97 | 83.61 | 85.75 | 85.75 | 2.40% | 2,290 |
| Sep 4, 2026 | 85.00 | 85.00 | 83.36 | 83.74 | 83.74 | -0.84% | 357 |
| Sep 3, 2026 | 85.00 | 85.32 | 83.02 | 84.45 | 84.45 | 0.24% | 39 |
| Sep 2, 2026 | 83.42 | 85.45 | 82.66 | 84.25 | 84.25 | 1.10% | 119 |
| Sep 1, 2026 | 80.00 | 84.50 | 80.00 | 83.33 | 83.33 | 1.86% | 116 |
| Aug 31, 2026 | 83.73 | 84.68 | 79.00 | 81.81 | 81.81 | -2.58% | 200 |
| Aug 28, 2026 | 83.57 | 86.67 | 83.57 | 83.98 | 83.98 | -0.99% | 189 |
| Aug 27, 2026 | 85.54 | 85.54 | 83.95 | 84.82 | 84.82 | -0.54% | 925 |
| Aug 26, 2026 | 82.40 | 85.42 | 82.40 | 85.28 | 85.28 | 1.28% | 905 |
| Aug 25, 2026 | 84.40 | 85.40 | 82.00 | 84.20 | 84.20 | 0.05% | 188 |
| Aug 24, 2026 | 84.13 | 84.16 | 82.80 | 84.16 | 84.16 | 0.51% | 632 |
| Aug 21, 2026 | 86.01 | 88.50 | 83.66 | 83.74 | 83.74 | -4.80% | 805 |
| Aug 20, 2026 | 85.75 | 88.09 | 83.00 | 87.96 | 87.96 | 1.99% | 430 |
| Aug 19, 2026 | 85.00 | 87.68 | 85.00 | 86.24 | 86.24 | -0.99% | 1,875 |
| Aug 18, 2026 | 85.35 | 88.00 | 84.80 | 87.10 | 87.10 | 1.47% | 73 |
| Aug 17, 2026 | 86.20 | 87.46 | 84.80 | 85.84 | 85.84 | -1.35% | 437 |
| Aug 14, 2026 | 86.88 | 87.97 | 84.40 | 87.01 | 87.01 | 0.83% | 46 |
| Aug 13, 2026 | 84.93 | 87.07 | 83.00 | 86.30 | 86.30 | 0.58% | 556 |
| Aug 12, 2026 | 84.93 | 86.79 | 84.93 | 85.80 | 85.80 | 1.08% | 665 |
| Aug 11, 2026 | 85.28 | 86.53 | 83.99 | 84.88 | 84.88 | 0.08% | 2,098 |
| Aug 10, 2026 | 84.99 | 85.88 | 82.70 | 84.81 | 84.81 | -0.64% | 859 |
| Aug 7, 2026 | 86.16 | 87.41 | 83.68 | 85.36 | 85.36 | 0.99% | 196 |
| Aug 6, 2026 | 86.19 | 86.19 | 84.44 | 84.52 | 84.52 | 0.06% | 2,566 |
| Aug 5, 2026 | 85.80 | 88.36 | 84.03 | 84.47 | 84.47 | -2.87% | 1,369 |
| Aug 4, 2026 | 88.94 | 90.67 | 85.69 | 86.97 | 86.97 | -1.10% | 53 |
| Aug 3, 2026 | 90.50 | 90.50 | 87.70 | 87.94 | 87.94 | -1.47% | 398 |
| Jul 31, 2026 | 89.58 | 93.00 | 88.98 | 89.25 | 89.25 | -0.11% | 531,451 |
| Jul 30, 2026 | 89.44 | 90.51 | 88.34 | 89.35 | 89.35 | 0.31% | 574 |
| Jul 29, 2026 | 91.17 | 91.73 | 89.05 | 89.08 | 89.08 | -2.32% | 134 |
| Jul 28, 2026 | 90.00 | 93.05 | 90.00 | 91.20 | 91.20 | -0.32% | 24 |
| Jul 27, 2026 | 93.05 | 94.75 | 91.49 | 91.49 | 91.49 | -1.75% | 34 |
| Jul 24, 2026 | 94.37 | 94.85 | 92.49 | 93.12 | 93.12 | -0.43% | 475 |
| Jul 23, 2026 | 94.07 | 94.25 | 91.97 | 93.52 | 93.52 | 0.43% | 1,338 |
| Jul 22, 2026 | 91.30 | 93.81 | 91.30 | 93.12 | 93.12 | 3.20% | 121 |
| Jul 21, 2026 | 91.32 | 94.27 | 89.00 | 90.23 | 90.23 | -1.00% | 388 |
| Jul 20, 2026 | 92.00 | 94.91 | 90.96 | 91.14 | 91.14 | -1.30% | 1,105 |
| Jul 17, 2026 | 92.50 | 96.25 | 91.28 | 92.34 | 92.34 | -0.27% | 11 |
| Jul 16, 2026 | 93.67 | 94.26 | 92.26 | 92.59 | 92.59 | -0.69% | 51 |
| Jul 15, 2026 | 95.94 | 95.94 | 92.62 | 93.23 | 93.23 | -0.49% | 15 |
| Jul 14, 2026 | 95.45 | 95.53 | 93.69 | 93.69 | 93.69 | -1.12% | 236 |
| Jul 13, 2026 | 91.00 | 96.00 | 91.00 | 94.75 | 94.75 | 0.56% | 123 |
| Jul 10, 2026 | 91.16 | 95.42 | 91.16 | 94.22 | 94.22 | -0.53% | 440 |
| Jul 9, 2026 | 93.95 | 96.55 | 93.95 | 94.72 | 94.72 | -0.11% | 18 |
| Jul 8, 2026 | 90.79 | 96.15 | 90.79 | 94.82 | 94.82 | 0.43% | 198 |
| Jul 7, 2026 | 92.50 | 95.58 | 92.50 | 94.41 | 94.41 | 1.98% | 146 |
| Jul 6, 2026 | 93.08 | 94.00 | 92.40 | 92.58 | 92.58 | -0.17% | 809 |
| Jul 2, 2026 | 91.89 | 94.32 | 90.93 | 92.74 | 92.74 | 0.53% | 193 |