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 |
| Nov 09, 2023 | £86.75 | £87.00 | £85.50 | £86.85 | 1 571 291 |
| Nov 08, 2023 | £86.65 | £87.45 | £85.90 | £85.90 | 1 737 047 |
| Nov 07, 2023 | £84.05 | £87.20 | £84.05 | £86.35 | 1 437 152 |
| Nov 06, 2023 | £88.20 | £88.20 | £86.04 | £86.20 | 2 626 167 |
| Nov 03, 2023 | £87.70 | £88.60 | £85.90 | £87.40 | 1 886 073 |
| Nov 02, 2023 | £81.95 | £87.25 | £81.85 | £86.25 | 2 175 496 |
| Nov 01, 2023 | £79.50 | £81.65 | £79.50 | £81.20 | 1 685 643 |
| Oct 31, 2023 | £79.45 | £81.50 | £79.20 | £79.80 | 1 721 681 |
| Oct 30, 2023 | £78.60 | £80.95 | £78.60 | £79.30 | 849 706 |
| Oct 27, 2023 | £79.60 | £79.80 | £77.91 | £79.40 | 654 577 |
| Oct 26, 2023 | £80.00 | £80.00 | £78.05 | £78.65 | 3 889 575 |
| Oct 25, 2023 | £80.60 | £80.60 | £80.60 | £80.60 | 0 |
| Oct 24, 2023 | £82.25 | £82.30 | £80.60 | £80.60 | 813 287 |
| Oct 23, 2023 | £81.00 | £83.15 | £80.05 | £81.50 | 1 153 859 |
| Oct 20, 2023 | £83.65 | £83.65 | £82.25 | £82.25 | 1 596 381 |
| Oct 19, 2023 | £83.20 | £86.35 | £81.90 | £82.00 | 2 107 941 |
| Oct 18, 2023 | £84.30 | £85.09 | £82.65 | £82.65 | 3 104 189 |
| Oct 17, 2023 | £84.05 | £84.35 | £83.30 | £83.45 | 5 725 681 |
| Oct 16, 2023 | £85.00 | £86.90 | £83.35 | £84.05 | 2 427 380 |
| Oct 13, 2023 | £84.95 | £85.90 | £83.00 | £83.15 | 2 150 716 |
| Oct 12, 2023 | £85.69 | £86.80 | £84.95 | £85.45 | 7 177 389 |
| Oct 11, 2023 | £84.89 | £85.95 | £84.80 | £85.45 | 4 190 834 |
| Oct 10, 2023 | £86.15 | £86.55 | £85.20 | £85.20 | 4 041 258 |
| Oct 09, 2023 | £83.25 | £85.10 | £83.25 | £84.65 | 736 098 |
| Oct 06, 2023 | £83.25 | £85.00 | £83.25 | £84.70 | 2 109 159 |
