Skip to main content
The Charles Schwab Corporation (LON:0L3I)
London flag London · Delayed Price · Currency is GBP · Price in USD
95.11
-0.07 (-0.07%)
At close: Dec 5, 2025

LON:0L3I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.0395.5194.2094.7894.78-0.43%262
Dec 4, 202593.9595.2993.1595.1895.181.84%1,556
Dec 3, 202592.0493.5791.7493.4693.460.81%1,643,703
Dec 2, 202593.5793.5792.2092.7192.71-0.42%11,100
Dec 1, 202591.9493.1091.9293.1093.100.11%5,068
Nov 28, 202592.1793.1991.8193.0093.000.88%2,428
Nov 26, 202591.0992.2289.8492.1992.191.60%2,523
Nov 25, 202590.4690.8689.6790.7490.740.34%30,740
Nov 24, 202591.0591.3789.6990.4490.440.08%3,317
Nov 21, 202591.1891.1889.5090.3690.36-0.81%342
Nov 20, 202592.6494.1990.6791.1091.10-0.91%3,414
Nov 19, 202592.4293.0491.6791.9491.94-1.23%236
Nov 18, 202592.4893.0991.0993.0993.090.12%4,395
Nov 17, 202595.0395.0392.9892.9892.98-1.82%3,030
Nov 14, 202594.8595.5493.6494.7094.70-1.08%429
Nov 13, 202597.8798.1895.7395.7395.46-2.47%1,431
Nov 12, 202597.1698.5096.2598.1697.881.82%1,958
Nov 11, 202595.0097.0194.9496.4196.130.77%2,069
Nov 10, 202596.4896.4894.9095.6795.401.77%2,045
Nov 7, 202594.0794.6193.5694.0193.74-0.39%1,035
Nov 6, 202593.2294.4693.1994.3794.100.68%965
Nov 5, 202593.7294.0092.8893.7393.47-0.17%2,036
Nov 4, 202592.6093.9092.0093.8993.621.21%3,090
Nov 3, 202594.6995.0492.7792.7792.50-1.85%6,212
Oct 31, 202593.2494.5193.2494.5194.240.19%2,787
Oct 30, 202594.3595.4194.3394.3394.06-0.73%143
Oct 29, 202593.5295.0293.3095.0294.751.09%1,450
Oct 28, 202594.5194.9793.5494.0093.73-0.72%1,165
Oct 27, 202595.0095.1994.6794.6894.41-0.19%5,101
Oct 24, 202595.0095.3394.4094.8694.590.18%3,213
Oct 23, 202594.8195.5294.1394.6994.420.95%686
Oct 22, 202594.9395.7993.7293.8093.54-1.09%2,587
Oct 21, 202594.2595.0794.0494.8494.57-0.31%2,513
Oct 20, 202594.9395.6593.6095.1394.861.23%14,238
Oct 17, 202592.9294.9092.0093.9893.710.34%1,905
Oct 16, 202596.1998.5493.2193.6593.39-0.04%5,797
Oct 15, 202595.0095.0093.4593.6993.43-1.14%2,334
Oct 14, 202593.3494.9893.0694.7794.501.86%688
Oct 13, 202592.0493.5092.0493.0492.780.69%11,720
Oct 10, 202594.3894.8192.3692.4092.14-1.15%2,895
Oct 9, 202594.0094.2792.8393.4893.21-0.72%673
Oct 8, 202593.8294.2992.6994.1593.890.56%843
Oct 7, 202594.6594.6593.4793.6393.37-0.85%1,660
Oct 6, 202594.5595.1593.6194.4394.160.60%4,389
Oct 3, 202592.9394.0492.7093.8693.601.19%737
Oct 2, 202592.3192.9692.1792.7692.50-0.18%4,234
Oct 1, 202594.0594.7092.3592.9392.67-1.77%18,735
Sep 30, 202596.8597.1994.5894.6094.33-1.71%1,550
Sep 29, 202595.8096.3095.4796.2495.970.51%2,242
Sep 26, 202595.2395.9394.8495.7595.481.38%1,288
Sep 25, 202592.3994.6992.3194.4594.182.72%2,860
Sep 24, 202594.2094.2391.8591.9591.69-1.59%3,310
Sep 23, 202594.1994.9093.4393.4393.17-0.49%3,455
Sep 22, 202593.7294.3793.3593.8993.62-0.12%1,374
Sep 19, 202593.5094.0292.8594.0093.730.75%765
Sep 18, 202591.9293.7191.9293.3093.041.99%2,119
Sep 17, 202591.2591.7690.8391.4891.220.38%448
Sep 16, 202592.3892.3890.5991.1390.87-1.24%1,830
Sep 15, 202593.7093.9692.2792.2792.01-1.62%419
Sep 12, 202593.9894.4493.3993.7993.53-0.18%993
Sep 11, 202592.2894.0691.8593.9793.701.67%718
Sep 10, 202592.8093.2192.2392.4292.16-0.83%1,253
Sep 9, 202593.9494.0292.0093.1992.930.17%10,594
Sep 8, 202592.1893.3892.0093.0492.771.20%2,207
Sep 5, 202598.3198.3191.6291.9391.67-5.66%5,095
Sep 4, 202596.5697.4696.2997.4597.172.23%2,410
Sep 3, 202596.1596.4695.3295.3295.05-0.29%167,631
Sep 2, 202595.7095.7094.1095.6095.33-0.14%6,654
Aug 29, 202597.0097.0895.0195.7495.46-1.53%1,231
Aug 28, 202596.8397.3796.6397.2296.95-0.01%899
Aug 27, 202597.4297.4396.8797.2396.950.62%1,088
Aug 26, 202596.0196.6796.0196.6396.350.66%821
Aug 25, 202595.8996.3795.6495.9995.721.61%1,079
Aug 22, 202596.3796.5694.3794.4794.20-1.38%2,500
Aug 21, 202595.1895.9995.1495.7995.520.62%1,727
Aug 20, 202595.9196.0094.3995.2194.94-0.70%1,869
Aug 19, 202595.8696.6795.6895.8895.61-0.36%1,414
Aug 18, 202595.6296.5093.7196.2395.96-0.24%3,458
Aug 15, 202597.7798.1896.2096.4696.19-1.30%800
Aug 14, 202595.6898.1695.6897.7497.462.19%2,121
Aug 13, 202598.8999.2995.3895.6495.37-3.26%605,936
Aug 12, 202598.1799.2198.0098.8698.581.07%1,286
Aug 11, 202597.3197.8297.0597.8297.540.84%2,705
Aug 8, 202597.1097.1096.1697.0096.731.43%1,699
Aug 7, 202597.3197.4594.8095.6395.09-1.02%1,564
Aug 6, 202596.7797.0796.4996.6296.080.08%324
Aug 5, 202597.3597.7495.9896.5596.00-0.35%1,849
Aug 4, 202596.3096.8895.5396.8896.331.60%4,117
Aug 1, 202596.8696.8694.4395.3594.81-2.67%60,748
Jul 31, 202598.3898.7597.8397.9797.42-0.62%3,033
Jul 30, 202598.0098.7097.7398.5898.020.46%484,344
Jul 29, 202599.1099.5598.0598.1397.570.57%254,213
Jul 28, 202597.3998.0096.9597.5797.020.79%5,284
Jul 25, 202598.0298.1696.6596.8196.260.16%4,723
Jul 24, 202595.4496.6694.9396.6696.111.50%3,061
Jul 23, 202595.7095.7894.9095.2394.69-0.15%5,060
Jul 22, 202596.2696.6195.1595.3794.83-1.39%1,800
Jul 21, 202595.9596.8595.2496.7296.171.93%3,389
Jul 18, 202595.3598.4892.8194.8994.362.32%17,519
Jul 17, 202591.1192.7691.0392.7492.212.10%1,459