UK markets closed

Sempra (0L5A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.81+2.13 (+3.15%)
At close: 06:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202468.8669.8368.5669.8169.811,145
18 Apr 202468.1868.3367.6267.6867.681,489
17 Apr 202466.9167.7866.6367.7867.782,897
16 Apr 202467.8868.0866.8167.0067.00675
15 Apr 202469.0869.1567.9767.9767.972,707
12 Apr 202469.3569.6468.6568.6568.651,254
11 Apr 202470.0970.4168.9369.1469.14277
10 Apr 202469.9870.5369.9870.1270.12881
09 Apr 202471.0171.3670.9371.3671.36676
08 Apr 202470.8271.4270.5670.8270.821,549
05 Apr 202470.3870.6770.0170.3870.38991
04 Apr 202471.7271.7470.7570.7570.753,331
03 Apr 202471.8171.8171.1171.3071.30148
02 Apr 202472.0172.0171.7671.7871.787,746
28 Mar 202471.5871.8971.3771.7471.742,373
27 Mar 202469.7770.8169.5770.7170.711,202
26 Mar 202469.4769.7468.9268.9268.921,758
25 Mar 202469.8970.0969.1769.7269.721,089
22 Mar 202469.8970.2469.6069.6069.602,274
21 Mar 202470.0570.3569.7169.9269.923,218
20 Mar 202470.2470.9170.1070.1470.14458,957
20 Mar 20240.62 Dividend
19 Mar 202470.6171.0070.4270.8270.20190
18 Mar 202470.1270.7069.7670.4269.807,666
15 Mar 202470.2470.3469.5369.5368.921,799
14 Mar 202471.3171.3669.8569.8569.241,990
13 Mar 202471.5071.5270.8470.8470.22811
12 Mar 202472.2072.2271.1971.1970.57148
11 Mar 202471.1672.2670.9772.2671.63974
08 Mar 202470.3470.9070.3470.8970.27429
07 Mar 202471.3271.5870.4370.4669.84709
06 Mar 202470.7171.0670.4970.5869.96809
05 Mar 202470.8671.8670.6270.6270.00153
04 Mar 202469.5070.3169.4870.2969.67228
01 Mar 202470.5870.6069.5469.9269.311,396
29 Feb 202470.6270.9370.4970.4969.87787
28 Feb 202470.8571.4270.8071.1370.51839
27 Feb 202471.1371.2770.3670.8870.26312
26 Feb 202471.4671.7570.7570.8670.24213
23 Feb 202471.3872.1771.3872.0271.39384
22 Feb 202471.2671.2670.8670.9970.37841
21 Feb 202470.8171.9570.8171.8771.24686
20 Feb 202470.6971.4470.2271.1870.562,523
19 Feb 2024------
16 Feb 202470.5070.7969.8970.7970.17248
15 Feb 202469.9070.7969.7070.2769.65210
14 Feb 202469.2669.6469.2069.6469.031,583
13 Feb 202470.5370.6768.4469.1168.50775
12 Feb 202469.7870.8569.6170.8170.19584
09 Feb 202469.3870.0269.3469.3468.73916
08 Feb 202469.7169.9769.2169.2168.60985
07 Feb 202470.1370.1469.7269.9469.33906
06 Feb 202470.0170.0669.5770.0469.431,681
05 Feb 202470.7370.7369.9370.4169.791,622
02 Feb 202471.2471.6770.7571.0670.441,409
01 Feb 202470.9371.5870.9371.5070.88830
31 Jan 202472.4072.8871.9572.5071.86966
30 Jan 202471.5572.0871.0472.0871.451,762
29 Jan 202470.5071.3770.3371.3470.72613
26 Jan 202471.0471.3170.6270.9470.321,413
25 Jan 202470.4370.9270.0570.5669.945,000
24 Jan 202472.0872.3270.1470.1769.552,900
23 Jan 202471.7271.8471.2171.8371.20693
22 Jan 202472.9173.0371.3271.4570.822,009
19 Jan 202472.5872.9272.5872.8072.1610,552
18 Jan 202473.1373.3572.7372.7372.102,443
17 Jan 202473.9474.9573.8973.8973.24150,466
16 Jan 202474.7075.0774.6474.9374.2773,112
15 Jan 2024------
12 Jan 202474.9675.6874.9675.3874.72300
11 Jan 202476.0576.3274.5674.7974.14236
10 Jan 202476.3576.4475.9076.1275.4511,424
09 Jan 202476.5676.5876.4376.4675.79194
08 Jan 202476.2876.5776.1176.3675.70399
05 Jan 202475.9676.3375.9476.2775.609,953
04 Jan 202476.3076.7275.9776.5475.87928
03 Jan 202476.0876.0875.3575.9375.27434
02 Jan 202474.4475.9274.4475.9275.261,959
29 Dec 202374.3774.7274.2174.4673.81403
28 Dec 202374.4974.4973.9874.4573.80747
27 Dec 202374.3574.3574.2974.2973.63433
22 Dec 202373.7574.0073.2273.7973.1441
21 Dec 202373.2273.7873.1473.7873.1323
20 Dec 202375.0075.0474.2974.2973.647
19 Dec 202375.2775.2774.5175.1574.491,596
18 Dec 202375.4175.7874.9975.1374.4792
15 Dec 202375.7675.8774.9875.2374.5769,009
14 Dec 202376.9977.5776.3976.5975.92200,883
13 Dec 202373.9275.0273.7474.7374.0884
12 Dec 202374.7674.7674.1174.1373.48503
11 Dec 202372.3073.7872.1373.6673.02244
08 Dec 202373.0673.3072.2472.3571.72307
07 Dec 202372.9073.4172.9073.2272.581,013
06 Dec 202371.5372.9371.4472.7672.121,050
05 Dec 202372.3172.3171.1871.4170.78157
05 Dec 20230.595 Dividend
04 Dec 202372.9473.4672.7473.0671.8348
01 Dec 202373.0073.0772.5772.9871.75619
30 Nov 202373.0173.3572.3372.9471.712,446
29 Nov 202373.7174.0073.0673.1071.87307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...