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 |
| Jul 26, 2023 | £84.80 | £84.90 | £82.45 | £83.00 | 5 255 815 |
| Jul 25, 2023 | £82.75 | £84.50 | £82.75 | £83.55 | 3 923 062 |
| Jul 24, 2023 | £85.10 | £85.10 | £82.55 | £83.30 | 5 115 908 |
| Jul 21, 2023 | £81.40 | £84.90 | £81.40 | £82.35 | 4 897 160 |
| Jul 20, 2023 | £84.30 | £84.60 | £82.50 | £83.90 | 2 735 227 |
| Jul 19, 2023 | £82.85 | £85.30 | £82.80 | £83.80 | 6 450 766 |
| Jul 18, 2023 | £80.65 | £81.90 | £80.50 | £81.15 | 1 232 660 |
| Jul 17, 2023 | £82.35 | £82.85 | £80.70 | £80.70 | 2 067 846 |
| Jul 14, 2023 | £86.09 | £86.70 | £82.40 | £82.70 | 1 698 202 |
| Jul 13, 2023 | £84.45 | £85.50 | £84.20 | £84.85 | 1 069 174 |
| Jul 12, 2023 | £83.35 | £88.70 | £83.35 | £87.40 | 1 884 873 |
| Jul 11, 2023 | £85.65 | £86.86 | £83.70 | £86.35 | 1 630 231 |
| Jul 10, 2023 | £84.95 | £84.95 | £84.95 | £84.95 | 0 |
| Jul 07, 2023 | £82.70 | £85.40 | £82.70 | £84.95 | 2 250 534 |
| Jul 06, 2023 | £86.65 | £86.65 | £83.05 | £83.05 | 2 183 231 |
| Jul 05, 2023 | £85.80 | £86.95 | £85.60 | £86.60 | 4 782 691 |
| Jul 04, 2023 | £88.00 | £88.00 | £85.00 | £86.50 | 6 272 860 |
| Jul 03, 2023 | £85.35 | £85.35 | £85.35 | £85.35 | 0 |
| Jun 30, 2023 | £86.25 | £86.25 | £84.20 | £85.35 | 2 229 587 |
| Jun 29, 2023 | £86.50 | £87.05 | £83.65 | £84.30 | 1 806 330 |
| Jun 28, 2023 | £81.00 | £86.05 | £81.00 | £85.20 | 4 678 434 |
| Jun 27, 2023 | £83.50 | £85.00 | £82.60 | £84.15 | 1 747 175 |
| Jun 26, 2023 | £83.00 | £84.45 | £81.40 | £84.45 | 2 904 410 |
| Jun 23, 2023 | £88.00 | £88.00 | £83.15 | £83.15 | 1 772 010 |
| Jun 22, 2023 | £86.00 | £88.60 | £86.00 | £87.75 | 1 338 132 |
