Skip to main content
The Charles Schwab Corporation (LON:0L3I)
London flag London · Delayed Price · Currency is GBP · Price in USD
93.75
-0.81 (-0.86%)
At close: Mar 9, 2026

LON:0L3I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.4196.6792.7194.5694.560.07%2,692
Mar 5, 202696.0096.8394.4994.4994.49-1.56%5,771
Mar 4, 202696.0096.9494.4895.9995.990.27%4,424
Mar 3, 202695.0096.8092.8395.7395.73-0.42%372
Mar 2, 202693.8496.3093.1596.1396.131.33%7,012
Feb 27, 202697.5097.5093.7194.8794.87-2.20%3,000
Feb 26, 202695.3597.1694.7897.0097.001.58%1,097
Feb 25, 202693.3695.5792.5095.4995.491.65%5,613
Feb 24, 202693.8494.0892.0493.9493.941.78%655
Feb 23, 202692.8194.0391.3692.3092.30-1.57%2,348
Feb 20, 202695.0097.3992.8293.7793.770.49%3,962
Feb 19, 202695.0796.1193.1493.3193.31-2.34%1,010
Feb 18, 202693.1095.7292.8595.5595.551.77%23,586
Feb 17, 202693.3094.4892.1093.8993.89-0.31%2,220
Feb 13, 202695.2395.5293.0594.1894.18-1.60%2,167
Feb 12, 202695.9997.1193.0095.7195.38-0.22%5,816
Feb 11, 202699.80101.5095.6995.9295.59-2.17%29,745
Feb 10, 2026107.37107.5097.0598.0597.71-8.44%23,230
Feb 9, 2026105.29107.10104.01107.08106.712.03%5,914
Feb 6, 2026101.10105.00101.10104.95104.592.16%4,105
Feb 5, 2026103.85104.83101.70102.73102.38-0.61%4,275
Feb 4, 2026104.77105.08103.26103.36103.010.60%4,211
Feb 3, 2026105.40106.00102.57102.74102.39-1.83%976
Feb 2, 2026104.49104.66102.48104.66104.300.81%1,967
Jan 30, 2026103.98104.81101.10103.82103.460.75%15,047
Jan 29, 2026103.31104.97102.11103.05102.70-0.48%1,485
Jan 28, 2026103.98104.01102.82103.55103.19-0.05%712
Jan 27, 2026102.50103.86102.50103.60103.250.53%950
Jan 26, 2026102.00103.61101.85103.06102.710.48%13,452
Jan 23, 2026104.25104.77101.50102.56102.21-1.55%2,453
Jan 22, 2026102.79105.42102.47104.18103.822.11%2,616
Jan 21, 2026102.50104.7597.00102.03101.680.83%4,271
Jan 20, 2026103.50103.50101.16101.19100.84-3.31%22,104
Jan 16, 2026102.74104.94102.64104.65104.301.60%1,358
Jan 15, 2026101.91103.45100.75103.00102.652.18%8,117
Jan 14, 2026100.85100.9299.70100.81100.460.15%1,502
Jan 13, 2026102.29102.29100.39100.66100.31-0.24%3,945
Jan 12, 202699.29101.1899.29100.90100.550.23%29,464
Jan 9, 2026101.34102.72100.66100.67100.32-0.97%1,998
Jan 8, 2026102.42102.64101.54101.65101.30-1.24%1,596
Jan 7, 2026103.59104.29102.75102.93102.57-1.62%8,039
Jan 6, 2026104.00104.71103.04104.62104.260.47%4,113
Jan 5, 2026102.00104.31100.89104.13103.782.70%2,059
Jan 2, 2026100.19101.6899.47101.39101.040.89%2,448
Dec 31, 2025100.66100.80100.20100.50100.16-0.16%493
Dec 30, 2025101.58101.58100.34100.66100.32-0.66%907
Dec 29, 2025102.40103.39100.51101.33100.98-0.74%1,267
Dec 24, 2025100.50102.09100.50102.09101.740.95%1,837
Dec 23, 2025101.70102.19100.76101.13100.78-0.15%3,856
Dec 22, 202599.20101.4698.80101.29100.941.92%4,261
Dec 19, 202596.9999.4696.7599.3899.042.60%1,612
Dec 18, 202596.5597.0596.3796.8696.530.56%545
Dec 17, 202596.4196.8995.5196.3295.990.38%949
Dec 16, 202595.9496.2295.2895.9695.630.56%3,974
Dec 15, 202597.4597.4595.1095.4295.09-0.33%11,522
Dec 12, 202597.1097.4094.3995.7495.41-1.06%716
Dec 11, 202595.7796.8594.8696.7696.431.46%11,846
Dec 10, 202594.3695.3794.3195.3795.04-0.15%116
Dec 9, 202594.3995.6694.3395.5195.182.52%664
Dec 8, 202594.0294.7592.8793.1692.84-1.70%1,342
Dec 5, 202595.0395.5194.2094.7894.45-0.43%262
Dec 4, 202593.9595.2993.1595.1894.851.84%1,556
Dec 3, 202592.0493.5791.7493.4693.140.81%1,643,703
Dec 2, 202593.5793.5792.2092.7192.39-0.42%11,100
Dec 1, 202591.9493.1091.9293.1092.780.11%5,068
Nov 28, 202592.1793.1991.8193.0092.680.88%2,428
Nov 26, 202591.0992.2289.8492.1991.881.60%2,523
Nov 25, 202590.4690.8689.6790.7490.430.34%30,740
Nov 24, 202591.0591.3789.6990.4490.130.08%3,317
Nov 21, 202591.1891.1889.5090.3690.05-0.81%342
Nov 20, 202592.6494.1990.6791.1090.79-0.91%3,414
Nov 19, 202592.4293.0491.6791.9491.63-1.23%236
Nov 18, 202592.4893.0991.0993.0992.770.12%4,395
Nov 17, 202595.0395.0392.9892.9892.66-1.82%3,030
Nov 14, 202594.8595.5493.6494.7094.38-1.08%429
Nov 13, 202597.8798.1895.7395.7395.14-2.47%1,431
Nov 12, 202597.1698.5096.2598.1697.551.82%1,958
Nov 11, 202595.0097.0194.9496.4195.800.77%2,069
Nov 10, 202596.4896.4894.9095.6795.071.77%2,045
Nov 7, 202594.0794.6193.5694.0193.42-0.39%1,035
Nov 6, 202593.2294.4693.1994.3793.780.68%965
Nov 5, 202593.7294.0092.8893.7393.15-0.17%2,036
Nov 4, 202592.6093.9092.0093.8993.301.21%3,090
Nov 3, 202594.6995.0492.7792.7792.19-1.85%6,212
Oct 31, 202593.2494.5193.2494.5193.920.19%2,787
Oct 30, 202594.3595.4194.3394.3393.74-0.73%143
Oct 29, 202593.5295.0293.3095.0294.431.09%1,450
Oct 28, 202594.5194.9793.5494.0093.41-0.72%1,165
Oct 27, 202595.0095.1994.6794.6894.09-0.19%5,101
Oct 24, 202595.0095.3394.4094.8694.270.18%3,213
Oct 23, 202594.8195.5294.1394.6994.100.95%686
Oct 22, 202594.9395.7993.7293.8093.22-1.09%2,587
Oct 21, 202594.2595.0794.0494.8494.25-0.31%2,513
Oct 20, 202594.9395.6593.6095.1394.541.23%14,238
Oct 17, 202592.9294.9092.0093.9893.390.34%1,905
Oct 16, 202596.1998.5493.2193.6593.07-0.04%5,797
Oct 15, 202595.0095.0093.4593.6993.11-1.14%2,334
Oct 14, 202593.3494.9893.0694.7794.181.86%688
Oct 13, 202592.0493.5092.0493.0492.460.69%11,720
Oct 10, 202594.3894.8192.3692.4091.82-1.15%2,895