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 |
| Feb 27, 2024 | £85.90 | £87.30 | £84.90 | £86.60 | 3 478 272 |
| Feb 26, 2024 | £84.30 | £86.75 | £84.30 | £84.65 | 5 927 267 |
| Feb 23, 2024 | £87.30 | £87.30 | £85.60 | £86.20 | 2 450 778 |
| Feb 22, 2024 | £86.00 | £87.25 | £85.20 | £87.10 | 2 840 556 |
| Feb 21, 2024 | £85.90 | £85.90 | £84.25 | £85.55 | 2 904 186 |
| Feb 20, 2024 | £85.25 | £85.85 | £83.55 | £84.55 | 2 412 004 |
| Feb 19, 2024 | £83.58 | £85.20 | £82.40 | £84.65 | 5 392 231 |
| Feb 16, 2024 | £85.45 | £85.45 | £82.60 | £83.20 | 2 188 457 |
| Feb 15, 2024 | £85.30 | £85.30 | £83.00 | £83.15 | 6 501 207 |
| Feb 14, 2024 | £84.70 | £84.70 | £82.60 | £82.65 | 6 164 625 |
| Feb 13, 2024 | £85.75 | £85.75 | £82.45 | £82.55 | 4 114 280 |
| Feb 12, 2024 | £85.27 | £85.95 | £83.95 | £84.65 | 21 873 746 |
| Feb 09, 2024 | £85.60 | £86.00 | £84.20 | £84.20 | 4 096 396 |
| Feb 08, 2024 | £85.30 | £86.45 | £84.80 | £85.10 | 3 443 822 |
| Feb 07, 2024 | £84.90 | £87.70 | £84.75 | £84.75 | 6 451 216 |
| Feb 06, 2024 | £85.80 | £87.85 | £84.90 | £85.80 | 5 706 577 |
| Feb 05, 2024 | £88.90 | £88.90 | £88.90 | £88.90 | 0 |
| Feb 02, 2024 | £89.50 | £90.80 | £88.90 | £88.90 | 8 023 472 |
| Feb 01, 2024 | £90.00 | £91.30 | £88.95 | £89.00 | 3 499 116 |
| Jan 31, 2024 | £90.40 | £91.95 | £88.95 | £90.80 | 2 561 882 |
| Jan 30, 2024 | £88.50 | £89.55 | £88.50 | £89.20 | 1 070 937 |
| Jan 29, 2024 | £84.80 | £88.65 | £84.80 | £88.65 | 1 399 978 |
| Jan 26, 2024 | £86.30 | £87.70 | £85.23 | £87.00 | 1 764 964 |
| Jan 25, 2024 | £86.20 | £86.40 | £85.30 | £85.45 | 2 789 271 |
| Jan 24, 2024 | £84.80 | £88.85 | £84.80 | £85.85 | 2 966 793 |
