XLON:SRE
Sempra Energy Stock Price (Quote)
£95.35
+1.15 (+1.22%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £91.00 | £97.95 | Friday, 26th Apr 2024 SRE.L stock ended at £95.35. This is 1.22% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.44% from a day low at £93.00 to a day high of £96.20. |
| 90 days | £82.40 | £97.95 | |
| 52 weeks | £77.55 | £97.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £93.00 | £96.20 | £93.00 | £95.35 | 2 011 302 |
| Apr 25, 2024 | £93.00 | £95.00 | £93.00 | £94.20 | 1 831 528 |
| Apr 24, 2024 | £95.95 | £95.95 | £94.20 | £94.30 | 2 325 551 |
| Apr 23, 2024 | £94.55 | £95.70 | £93.05 | £95.30 | 3 366 034 |
| Apr 22, 2024 | £94.55 | £95.50 | £93.10 | £94.55 | 2 139 767 |
| Apr 19, 2024 | £94.50 | £94.50 | £91.80 | £93.35 | 1 094 029 |
| Apr 18, 2024 | £91.55 | £94.15 | £91.55 | £93.40 | 1 550 122 |
| Apr 17, 2024 | £92.00 | £94.00 | £91.60 | £93.25 | 1 457 933 |
| Apr 16, 2024 | £92.50 | £94.50 | £92.50 | £93.35 | 4 670 037 |
| Apr 15, 2024 | £93.90 | £95.25 | £93.90 | £95.25 | 2 554 299 |
| Apr 12, 2024 | £96.95 | £96.95 | £94.80 | £95.10 | 2 028 306 |
| Apr 11, 2024 | £94.85 | £96.70 | £94.35 | £95.85 | 2 332 279 |
| Apr 10, 2024 | £95.00 | £97.49 | £95.00 | £95.65 | 1 616 095 |
| Apr 09, 2024 | £94.00 | £96.60 | £94.00 | £96.10 | 1 579 707 |
| Apr 08, 2024 | £95.55 | £96.35 | £94.15 | £96.25 | 1 666 321 |
| Apr 05, 2024 | £96.95 | £96.95 | £96.95 | £96.95 | 0 |
| Apr 04, 2024 | £94.60 | £97.50 | £94.60 | £96.95 | 2 415 342 |
| Apr 03, 2024 | £95.75 | £96.65 | £95.15 | £95.30 | 1 674 879 |
| Apr 02, 2024 | £97.95 | £97.95 | £97.95 | £97.95 | 0 |
| Mar 28, 2024 | £96.40 | £97.95 | £94.75 | £97.95 | 4 284 907 |
| Mar 27, 2024 | £91.00 | £96.80 | £91.00 | £96.80 | 4 973 161 |
| Mar 26, 2024 | £92.35 | £93.95 | £91.55 | £93.10 | 3 111 754 |
| Mar 25, 2024 | £91.00 | £94.00 | £91.00 | £92.90 | 1 623 604 |
| Mar 22, 2024 | £92.00 | £92.90 | £91.55 | £92.10 | 1 643 330 |
| Mar 21, 2024 | £92.90 | £93.90 | £91.10 | £91.35 | 1 829 812 |
