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 |
| Jan 23, 2024 | £87.55 | £87.55 | £84.90 | £84.90 | 1 904 644 |
| Jan 22, 2024 | £87.00 | £87.00 | £85.20 | £86.20 | 1 738 939 |
| Jan 19, 2024 | £87.15 | £87.15 | £85.45 | £85.65 | 762 894 |
| Jan 18, 2024 | £87.75 | £87.75 | £85.10 | £86.10 | 3 421 585 |
| Jan 17, 2024 | £89.90 | £89.90 | £85.60 | £85.80 | 2 113 672 |
| Jan 16, 2024 | £88.25 | £88.90 | £88.00 | £88.90 | 950 724 |
| Jan 15, 2024 | £90.85 | £90.85 | £87.45 | £88.65 | 865 054 |
| Jan 12, 2024 | £87.95 | £90.65 | £87.95 | £89.85 | 1 247 665 |
| Jan 11, 2024 | £90.20 | £90.20 | £87.65 | £88.00 | 729 719 |
| Jan 10, 2024 | £88.40 | £90.00 | £87.70 | £89.85 | 3 261 727 |
| Jan 09, 2024 | £86.70 | £89.65 | £86.70 | £87.65 | 1 975 835 |
| Jan 08, 2024 | £87.62 | £88.90 | £86.70 | £88.90 | 751 110 |
| Jan 05, 2024 | £93.60 | £93.60 | £87.70 | £88.00 | 2 385 184 |
| Jan 04, 2024 | £94.35 | £94.35 | £89.95 | £89.95 | 4 763 887 |
| Jan 03, 2024 | £92.00 | £93.45 | £90.40 | £90.45 | 3 007 311 |
| Jan 02, 2024 | £91.50 | £94.90 | £91.50 | £93.30 | 1 137 557 |
| Dec 29, 2023 | £94.40 | £95.10 | £93.75 | £94.30 | 1 230 190 |
| Dec 28, 2023 | £94.00 | £94.00 | £94.00 | £94.00 | 0 |
| Dec 27, 2023 | £89.15 | £94.10 | £89.15 | £93.85 | 870 422 |
| Dec 22, 2023 | £90.95 | £94.00 | £90.60 | £94.00 | 1 083 727 |
| Dec 21, 2023 | £91.10 | £91.10 | £91.10 | £91.10 | 0 |
| Dec 20, 2023 | £89.70 | £91.80 | £88.40 | £91.10 | 1 311 668 |
| Dec 19, 2023 | £87.10 | £90.30 | £87.10 | £88.60 | 1 815 419 |
| Dec 18, 2023 | £91.50 | £91.50 | £87.35 | £89.10 | 1 120 021 |
| Dec 15, 2023 | £91.50 | £91.50 | £87.70 | £90.35 | 5 375 902 |
