XLON:SRE
Sempra Energy Stock Price (Quote)
£98.15
+0.550 (+0.564%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £91.55 | £99.65 | Friday, 10th May 2024 SRE.L stock ended at £98.15. This is 0.564% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.89% from a day low at £97.80 to a day high of £99.65. |
| 90 days | £82.40 | £99.65 | |
| 52 weeks | £77.55 | £99.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £88.60 | £90.25 | £86.25 | £87.55 | 2 157 321 |
| Jun 20, 2023 | £87.10 | £89.24 | £87.10 | £88.65 | 1 613 946 |
| Jun 19, 2023 | £87.40 | £89.12 | £87.40 | £88.65 | 2 498 888 |
| Jun 16, 2023 | £86.15 | £87.95 | £86.15 | £87.50 | 5 390 904 |
| Jun 15, 2023 | £88.15 | £88.70 | £86.55 | £87.90 | 1 004 720 |
| Jun 14, 2023 | £90.00 | £90.00 | £86.25 | £88.50 | 3 388 009 |
| Jun 13, 2023 | £90.00 | £90.00 | £85.75 | £86.75 | 1 283 724 |
| Jun 12, 2023 | £88.75 | £90.43 | £85.60 | £87.70 | 1 189 393 |
| Jun 09, 2023 | £88.00 | £91.95 | £88.00 | £88.90 | 807 810 |
| Jun 08, 2023 | £88.00 | £91.40 | £88.00 | £90.20 | 1 138 515 |
| Jun 07, 2023 | £90.00 | £91.30 | £88.40 | £90.10 | 1 182 814 |
| Jun 06, 2023 | £85.20 | £90.00 | £85.20 | £89.40 | 1 309 751 |
| Jun 05, 2023 | £85.00 | £89.20 | £82.60 | £88.30 | 2 318 907 |
| Jun 02, 2023 | £83.95 | £85.30 | £81.65 | £84.85 | 1 312 214 |
| Jun 01, 2023 | £82.50 | £83.40 | £80.85 | £83.10 | 1 695 457 |
| May 31, 2023 | £80.60 | £82.00 | £78.65 | £82.00 | 8 990 492 |
| May 30, 2023 | £77.55 | £79.70 | £77.55 | £79.65 | 2 803 121 |
| May 26, 2023 | £80.35 | £80.35 | £78.20 | £78.55 | 906 270 |
| May 25, 2023 | £80.40 | £80.50 | £78.20 | £78.75 | 896 307 |
| May 24, 2023 | £81.00 | £81.00 | £78.20 | £80.35 | 1 435 624 |
| May 23, 2023 | £80.40 | £81.55 | £79.30 | £80.35 | 3 051 031 |
| May 22, 2023 | £81.35 | £81.70 | £79.00 | £80.30 | 943 725 |
| May 19, 2023 | £79.10 | £79.70 | £78.25 | £79.55 | 1 002 021 |
| May 18, 2023 | £78.90 | £79.00 | £78.20 | £78.25 | 1 021 049 |
| May 17, 2023 | £79.65 | £79.65 | £79.65 | £79.65 | 0 |
