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 |
| Oct 05, 2023 | £84.55 | £84.55 | £84.55 | £84.55 | 0 |
| Oct 04, 2023 | £87.00 | £87.00 | £83.90 | £84.55 | 1 565 215 |
| Oct 03, 2023 | £85.80 | £85.90 | £84.00 | £84.55 | 1 998 869 |
| Oct 02, 2023 | £84.80 | £84.80 | £84.80 | £84.80 | 0 |
| Sep 29, 2023 | £84.80 | £84.80 | £84.80 | £84.80 | 0 |
| Sep 28, 2023 | £85.80 | £87.55 | £84.35 | £84.80 | 1 802 626 |
| Sep 27, 2023 | £87.10 | £87.45 | £85.15 | £85.80 | 3 076 634 |
| Sep 26, 2023 | £88.30 | £91.55 | £86.85 | £87.05 | 6 378 406 |
| Sep 25, 2023 | £90.67 | £91.80 | £87.45 | £88.35 | 2 356 061 |
| Sep 22, 2023 | £89.85 | £91.80 | £89.25 | £89.70 | 7 719 716 |
| Sep 21, 2023 | £88.20 | £91.57 | £87.71 | £90.00 | 5 830 969 |
| Sep 20, 2023 | £89.00 | £90.20 | £88.95 | £89.20 | 17 108 080 |
| Sep 19, 2023 | £88.40 | £90.00 | £87.60 | £88.20 | 9 105 495 |
| Sep 18, 2023 | £88.40 | £89.00 | £87.05 | £87.60 | 2 042 483 |
| Sep 15, 2023 | £90.60 | £90.60 | £88.00 | £88.40 | 3 007 585 |
| Sep 14, 2023 | £85.60 | £90.30 | £85.60 | £90.00 | 2 242 484 |
| Sep 13, 2023 | £87.04 | £88.60 | £87.04 | £87.45 | 6 353 137 |
| Sep 12, 2023 | £88.90 | £88.95 | £86.50 | £87.15 | 3 004 663 |
| Sep 11, 2023 | £87.25 | £88.75 | £87.25 | £88.75 | 520 472 |
| Sep 08, 2023 | £85.75 | £90.30 | £85.75 | £89.05 | 714 031 |
| Sep 07, 2023 | £88.20 | £88.20 | £88.20 | £88.20 | 0 |
| Sep 06, 2023 | £88.00 | £88.70 | £87.15 | £88.20 | 1 396 673 |
| Sep 05, 2023 | £85.00 | £88.70 | £85.00 | £88.40 | 809 193 |
| Sep 04, 2023 | £86.75 | £87.95 | £86.30 | £87.75 | 581 638 |
| Sep 01, 2023 | £87.40 | £87.95 | £86.05 | £87.15 | 850 535 |
