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 |
| Dec 14, 2023 | £91.10 | £91.10 | £88.96 | £89.60 | 4 658 136 |
| Dec 13, 2023 | £91.25 | £91.25 | £88.00 | £88.70 | 2 697 591 |
| Dec 12, 2023 | £87.90 | £90.40 | £86.85 | £87.50 | 3 435 243 |
| Dec 11, 2023 | £91.60 | £91.60 | £87.95 | £88.95 | 1 937 078 |
| Dec 08, 2023 | £93.15 | £93.15 | £89.10 | £90.00 | 2 762 654 |
| Dec 07, 2023 | £93.00 | £93.00 | £89.05 | £90.10 | 6 020 912 |
| Dec 06, 2023 | £90.60 | £91.40 | £89.70 | £91.25 | 14 675 861 |
| Dec 05, 2023 | £87.05 | £90.80 | £87.05 | £90.80 | 10 580 723 |
| Dec 04, 2023 | £88.43 | £89.90 | £86.50 | £88.25 | 7 614 392 |
| Dec 01, 2023 | £86.15 | £89.12 | £86.15 | £88.80 | 2 748 167 |
| Nov 30, 2023 | £91.10 | £91.10 | £87.15 | £87.85 | 8 685 209 |
| Nov 29, 2023 | £90.00 | £90.00 | £87.55 | £88.00 | 944 887 |
| Nov 28, 2023 | £90.00 | £90.00 | £86.20 | £87.65 | 1 981 712 |
| Nov 27, 2023 | £89.75 | £89.75 | £89.75 | £89.75 | 0 |
| Nov 24, 2023 | £89.00 | £90.75 | £88.10 | £89.75 | 1 111 931 |
| Nov 23, 2023 | £91.00 | £91.00 | £87.45 | £88.95 | 1 815 859 |
| Nov 22, 2023 | £86.70 | £90.60 | £86.00 | £89.40 | 6 094 304 |
| Nov 21, 2023 | £88.20 | £89.82 | £86.10 | £86.25 | 8 443 046 |
| Nov 20, 2023 | £88.00 | £91.15 | £86.00 | £88.50 | 9 087 378 |
| Nov 17, 2023 | £93.00 | £93.00 | £90.00 | £91.35 | 1 591 383 |
| Nov 16, 2023 | £91.75 | £92.00 | £89.40 | £89.85 | 990 101 |
| Nov 15, 2023 | £90.40 | £92.90 | £90.30 | £91.45 | 1 999 839 |
| Nov 14, 2023 | £84.90 | £90.52 | £84.90 | £90.40 | 2 900 824 |
| Nov 13, 2023 | £87.60 | £87.60 | £84.05 | £86.30 | 1 035 378 |
| Nov 10, 2023 | £87.25 | £87.25 | £85.85 | £86.05 | 784 332 |
