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 |
| Aug 31, 2023 | £85.62 | £87.40 | £84.10 | £87.10 | 2 556 586 |
| Aug 30, 2023 | £83.60 | £83.60 | £83.60 | £83.60 | 0 |
| Aug 29, 2023 | £84.90 | £86.30 | £84.15 | £85.65 | 1 624 507 |
| Aug 25, 2023 | £84.00 | £84.90 | £83.43 | £83.60 | 1 230 306 |
| Aug 24, 2023 | £83.45 | £84.30 | £83.15 | £84.15 | 996 387 |
| Aug 23, 2023 | £81.65 | £82.86 | £79.45 | £82.80 | 605 755 |
| Aug 22, 2023 | £81.70 | £82.40 | £79.50 | £81.75 | 1 345 209 |
| Aug 21, 2023 | £79.65 | £81.75 | £79.30 | £79.30 | 1 010 371 |
| Aug 18, 2023 | £83.90 | £83.90 | £80.15 | £81.10 | 1 048 394 |
| Aug 17, 2023 | £83.90 | £83.90 | £81.25 | £82.95 | 924 177 |
| Aug 16, 2023 | £83.60 | £83.95 | £83.10 | £83.95 | 1 259 783 |
| Aug 15, 2023 | £85.00 | £85.00 | £81.35 | £83.95 | 1 078 070 |
| Aug 14, 2023 | £83.30 | £84.25 | £82.95 | £84.00 | 1 042 643 |
| Aug 11, 2023 | £83.80 | £84.95 | £83.50 | £84.10 | 806 159 |
| Aug 10, 2023 | £83.60 | £84.90 | £81.70 | £84.35 | 1 682 523 |
| Aug 09, 2023 | £83.15 | £83.90 | £81.85 | £83.90 | 1 295 438 |
| Aug 08, 2023 | £81.55 | £82.40 | £79.70 | £81.70 | 2 174 080 |
| Aug 07, 2023 | £81.80 | £83.05 | £80.50 | £81.05 | 3 110 152 |
| Aug 04, 2023 | £82.05 | £82.95 | £81.40 | £82.00 | 1 638 754 |
| Aug 03, 2023 | £81.75 | £83.55 | £81.45 | £83.00 | 3 353 034 |
| Aug 02, 2023 | £82.15 | £83.35 | £81.35 | £83.35 | 2 118 973 |
| Aug 01, 2023 | £83.85 | £84.80 | £81.05 | £82.30 | 1 745 943 |
| Jul 31, 2023 | £81.95 | £84.20 | £81.80 | £82.55 | 1 219 794 |
| Jul 28, 2023 | £83.40 | £84.95 | £81.70 | £82.20 | 2 047 222 |
| Jul 27, 2023 | £84.00 | £85.00 | £82.30 | £83.15 | 4 278 859 |
