Skip to main content
The Charles Schwab Corporation (LON:0L3I)
London flag London · Delayed Price · Currency is GBP · Price in USD
91.30
-0.21 (-0.23%)
Apr 29, 2026, 1:36 PM GMT

LON:0L3I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202690.5691.8490.0091.5191.511.14%3,272
Apr 27, 202690.2390.6188.0090.4890.481.14%8,255
Apr 24, 202689.0089.7388.0089.4689.461.38%2,848
Apr 23, 202691.5095.0887.9588.2488.24-4.29%8,932
Apr 22, 202692.9292.9591.3092.1992.19-0.42%2,564
Apr 21, 202693.1594.1692.0292.5892.58-0.55%1,663
Apr 20, 202691.8793.3991.2093.0993.090.99%7,923
Apr 17, 202692.8494.0090.5692.1892.18-2.03%6,123
Apr 16, 2026100.01102.0093.9094.0994.09-5.99%11,011
Apr 15, 202698.30100.6898.22100.08100.081.09%1,900
Apr 14, 202696.7999.0095.8599.0099.002.97%7,219
Apr 13, 202694.9796.5993.1096.1496.141.41%2,346
Apr 10, 202697.3498.2593.9794.8094.80-3.06%1,376
Apr 9, 202695.3097.9294.1197.7997.791.72%1,397
Apr 8, 202695.4697.0094.5096.1496.143.32%1,396
Apr 7, 202693.2093.2091.4493.0593.05-0.66%2,606
Apr 2, 202691.5194.0090.6193.6793.67-0.14%1,456
Apr 1, 202690.5095.4390.2393.8093.80-0.02%2,328
Mar 31, 202694.4094.4092.2093.8293.820.87%1,240
Mar 30, 202692.3693.7389.1093.0193.010.79%18,781
Mar 27, 202695.4595.6892.2492.2892.28-2.32%9,104
Mar 26, 202694.1395.6893.0094.4794.47-0.91%364
Mar 25, 202696.5097.7994.1395.3495.34-0.85%484
Mar 24, 202694.4196.5493.8996.1696.160.14%546
Mar 23, 202694.0098.0092.0096.0396.032.03%905
Mar 20, 202694.3895.0090.7694.1294.120.94%500
Mar 19, 202693.2895.0090.6693.2493.24-0.21%4,324
Mar 18, 202694.2394.9893.1893.4493.44-0.76%1,301
Mar 17, 202693.6395.2993.5394.1694.160.65%2,123
Mar 16, 202693.0695.1192.1793.5593.55-0.12%346
Mar 13, 202691.9593.6690.5093.6693.662.99%2,734
Mar 12, 202692.6493.2190.5090.9490.94-1.26%1,618
Mar 11, 202693.2294.1091.5092.1092.10-1.64%213
Mar 10, 202693.7696.7792.7093.6493.640.06%437
Mar 9, 202693.5196.1792.5493.5893.58-1.04%6,573
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