Sempra (LON:0L5A)
London
· Delayed Price · Currency is GBP · Price in USD 92.67
-0.01 (-0.01%)
Mar 9, 2026, 3:47 PM GMT
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.05 | 94.25 | 91.14 | 92.68 | 92.68 | -0.90% | 499 |
| Mar 5, 2026 | 96.27 | 96.27 | 92.91 | 93.52 | 93.52 | -2.09% | 521 |
| Mar 4, 2026 | 96.31 | 99.00 | 94.85 | 95.51 | 95.51 | 0.54% | 1,662 |
| Mar 3, 2026 | 96.74 | 96.74 | 93.06 | 95.00 | 95.00 | -0.71% | 104 |
| Mar 2, 2026 | 97.00 | 97.98 | 95.06 | 95.68 | 95.68 | -0.48% | 72 |
| Feb 27, 2026 | 97.00 | 98.00 | 94.90 | 96.14 | 96.14 | 0.21% | 139 |
| Feb 26, 2026 | 95.63 | 97.69 | 94.40 | 95.94 | 95.94 | 2.27% | 387 |
| Feb 25, 2026 | 94.00 | 95.00 | 92.88 | 93.81 | 93.81 | -0.10% | 5,564 |
| Feb 24, 2026 | 94.53 | 94.53 | 92.00 | 93.90 | 93.90 | 0.60% | 143 |
| Feb 23, 2026 | 89.92 | 94.99 | 89.92 | 93.34 | 93.34 | 0.46% | 39 |
| Feb 20, 2026 | 94.16 | 94.16 | 92.45 | 92.91 | 92.91 | 0.09% | 1,953 |
| Feb 19, 2026 | 92.55 | 92.86 | 90.91 | 92.83 | 92.83 | 0.99% | 2,745 |
| Feb 18, 2026 | 93.68 | 94.00 | 91.83 | 91.92 | 91.92 | -1.32% | 2,803 |
| Feb 17, 2026 | 94.78 | 96.03 | 93.15 | 93.15 | 93.15 | -1.93% | 106 |
| Feb 13, 2026 | 92.79 | 95.21 | 91.08 | 94.99 | 94.99 | 2.28% | 336 |
| Feb 12, 2026 | 90.66 | 92.91 | 90.66 | 92.87 | 92.87 | 2.57% | 6,033 |
| Feb 11, 2026 | 89.46 | 91.00 | 89.46 | 90.54 | 90.53 | 1.06% | 16,158 |
| Feb 10, 2026 | 87.99 | 89.59 | 87.12 | 89.59 | 89.59 | 2.72% | 3,320 |
| Feb 9, 2026 | 87.63 | 87.83 | 86.41 | 87.21 | 87.21 | -0.63% | 16 |
| Feb 6, 2026 | 85.89 | 88.05 | 85.72 | 87.76 | 87.76 | 1.05% | 16 |
| Feb 5, 2026 | 86.70 | 88.24 | 85.71 | 86.85 | 86.85 | - | 189 |
| Feb 4, 2026 | 87.02 | 88.02 | 86.46 | 86.85 | 86.85 | 0.29% | 52 |
| Feb 3, 2026 | 87.09 | 87.10 | 85.75 | 86.60 | 86.60 | 0.71% | 51 |
| Feb 2, 2026 | 85.72 | 87.75 | 85.72 | 85.99 | 85.99 | -1.06% | 504 |
| Jan 30, 2026 | 85.80 | 87.54 | 85.80 | 86.91 | 86.91 | 0.13% | 61 |
| Jan 29, 2026 | 87.71 | 87.83 | 86.00 | 86.80 | 86.80 | -0.12% | 106 |
| Jan 28, 2026 | 87.99 | 87.99 | 86.63 | 86.90 | 86.90 | -0.33% | 252 |
| Jan 27, 2026 | 87.89 | 87.89 | 86.07 | 87.19 | 87.19 | 0.62% | 46 |
| Jan 26, 2026 | 86.57 | 87.23 | 85.42 | 86.65 | 86.65 | 0.99% | 1,199 |
| Jan 23, 2026 | 85.50 | 87.26 | 85.50 | 85.80 | 85.80 | -1.35% | 366 |
| Jan 22, 2026 | 87.84 | 87.84 | 85.45 | 86.98 | 86.98 | 2.20% | 150 |
| Jan 21, 2026 | 88.43 | 90.36 | 83.98 | 85.10 | 85.10 | -4.95% | 1,791 |
| Jan 20, 2026 | 92.39 | 92.66 | 89.54 | 89.54 | 89.54 | -3.04% | 200 |
| Jan 16, 2026 | 92.36 | 92.36 | 90.92 | 92.34 | 92.34 | 0.63% | 312 |
| Jan 15, 2026 | 92.56 | 92.56 | 90.79 | 91.76 | 91.76 | 0.48% | 122 |
| Jan 14, 2026 | 90.27 | 91.32 | 90.27 | 91.32 | 91.32 | 1.71% | 47 |
| Jan 13, 2026 | 89.67 | 89.99 | 87.66 | 89.79 | 89.79 | 0.36% | 135 |
| Jan 12, 2026 | 89.08 | 89.47 | 88.09 | 89.47 | 89.47 | 0.93% | 206 |
| Jan 9, 2026 | 88.48 | 89.08 | 88.21 | 88.65 | 88.65 | 0.45% | 1,619 |
| Jan 8, 2026 | 86.79 | 88.25 | 85.75 | 88.25 | 88.25 | 1.14% | 282 |
| Jan 7, 2026 | 88.48 | 88.48 | 87.04 | 87.26 | 87.26 | 0.14% | 8,533 |
| Jan 6, 2026 | 88.11 | 88.24 | 86.93 | 87.14 | 87.14 | 0.16% | 31 |
| Jan 5, 2026 | 89.68 | 89.80 | 86.98 | 87.00 | 87.00 | -2.90% | 31 |
| Jan 2, 2026 | 89.23 | 89.60 | 87.85 | 89.60 | 89.60 | 1.51% | 10 |
| Dec 31, 2025 | 89.81 | 89.81 | 88.27 | 88.27 | 88.27 | -0.86% | 92 |
| Dec 30, 2025 | 88.15 | 89.04 | 88.15 | 89.04 | 89.04 | -0.22% | 7 |
| Dec 29, 2025 | 87.89 | 89.35 | 87.89 | 89.23 | 89.23 | 0.99% | 112 |
| Dec 24, 2025 | 89.11 | 89.11 | 88.36 | 88.36 | 88.36 | 0.20% | 1 |
| Dec 23, 2025 | 88.48 | 88.48 | 88.00 | 88.18 | 88.18 | 0.26% | 54 |
| Dec 22, 2025 | 87.99 | 87.99 | 86.23 | 87.95 | 87.95 | 0.35% | 134 |
| Dec 19, 2025 | 86.52 | 88.09 | 86.52 | 87.64 | 87.64 | 0.47% | 414 |
| Dec 18, 2025 | 87.68 | 87.72 | 86.43 | 87.23 | 87.23 | 0.28% | 371 |
| Dec 17, 2025 | 86.98 | 88.08 | 86.22 | 86.99 | 86.99 | -0.15% | 227 |
| Dec 16, 2025 | 89.34 | 89.34 | 87.07 | 87.12 | 87.12 | -0.48% | 36 |
| Dec 15, 2025 | 89.26 | 89.51 | 87.22 | 87.54 | 87.54 | -0.61% | 929 |
| Dec 12, 2025 | 88.22 | 89.72 | 87.97 | 88.08 | 88.08 | -0.64% | 113 |
| Dec 11, 2025 | 87.90 | 89.52 | 87.00 | 88.65 | 88.65 | 0.23% | 26 |
| Dec 10, 2025 | 88.13 | 89.22 | 88.13 | 88.45 | 87.81 | 0.18% | 25 |
| Dec 9, 2025 | 88.54 | 89.39 | 88.29 | 88.29 | 87.65 | -0.41% | 40 |
| Dec 8, 2025 | 90.92 | 90.92 | 88.65 | 88.65 | 88.01 | -2.54% | 388 |
| Dec 5, 2025 | 89.92 | 90.96 | 89.77 | 90.96 | 90.30 | 1.09% | 16 |
| Dec 4, 2025 | 90.92 | 91.27 | 89.98 | 89.98 | 89.32 | -0.46% | 1,600 |
| Dec 3, 2025 | 91.95 | 91.95 | 90.35 | 90.39 | 89.73 | -0.47% | 151 |
| Dec 2, 2025 | 91.44 | 91.44 | 90.33 | 90.82 | 90.16 | -1.63% | 694 |
| Dec 1, 2025 | 94.54 | 94.54 | 91.51 | 92.32 | 91.65 | -2.28% | 418 |
| Nov 28, 2025 | 94.21 | 94.51 | 93.86 | 94.48 | 93.79 | 0.86% | 225 |
| Nov 26, 2025 | 92.32 | 93.67 | 92.01 | 93.67 | 92.99 | 0.44% | 4,176 |
| Nov 25, 2025 | 93.84 | 93.93 | 93.04 | 93.26 | 92.58 | -0.10% | 52 |
| Nov 24, 2025 | 92.50 | 93.48 | 92.16 | 93.35 | 92.67 | 1.25% | 1,299 |
| Nov 21, 2025 | 90.73 | 92.20 | 90.66 | 92.20 | 91.53 | 0.08% | 41 |
| Nov 20, 2025 | 91.73 | 92.48 | 91.73 | 92.12 | 91.45 | 0.57% | 4 |
| Nov 19, 2025 | 91.45 | 91.89 | 91.39 | 91.60 | 90.93 | 0.17% | 9,647 |
| Nov 18, 2025 | 91.82 | 93.02 | 90.98 | 91.45 | 90.78 | -0.24% | 431 |
| Nov 17, 2025 | 91.59 | 92.37 | 91.59 | 91.67 | 91.00 | -1.33% | 87 |
| Nov 14, 2025 | 93.33 | 93.33 | 91.65 | 92.91 | 92.23 | -0.29% | 3,225 |
| Nov 13, 2025 | 91.45 | 93.53 | 90.53 | 93.18 | 92.50 | 0.38% | 242 |
| Nov 12, 2025 | 93.90 | 93.90 | 92.24 | 92.83 | 92.16 | -0.45% | 14 |
| Nov 11, 2025 | 92.89 | 93.25 | 92.53 | 93.25 | 92.57 | 0.60% | 6 |
| Nov 10, 2025 | 93.64 | 93.87 | 92.69 | 92.69 | 92.02 | 0.06% | 20 |
| Nov 7, 2025 | 92.98 | 93.43 | 92.08 | 92.63 | 91.96 | -0.70% | 51 |
| Nov 6, 2025 | 93.03 | 93.75 | 93.03 | 93.29 | 92.61 | 0.52% | 6,252 |
| Nov 5, 2025 | 94.04 | 94.75 | 90.96 | 92.80 | 92.13 | 0.14% | 916 |
| Nov 4, 2025 | 92.30 | 92.80 | 92.03 | 92.67 | 91.99 | 0.47% | 5,809 |
| Nov 3, 2025 | 92.17 | 92.23 | 90.56 | 92.23 | 91.56 | 0.46% | 84 |
| Oct 31, 2025 | 92.75 | 92.75 | 91.15 | 91.81 | 91.14 | -0.83% | 138 |
| Oct 30, 2025 | 92.66 | 93.08 | 92.29 | 92.58 | 91.91 | 0.03% | 9 |
| Oct 29, 2025 | 93.69 | 93.70 | 92.07 | 92.55 | 91.88 | -0.11% | 139 |
| Oct 28, 2025 | 93.25 | 93.26 | 92.35 | 92.65 | 91.97 | -0.14% | 3,118 |
| Oct 27, 2025 | 92.75 | 93.07 | 92.15 | 92.78 | 92.10 | 0.40% | 1,134 |
| Oct 24, 2025 | 93.08 | 93.08 | 92.08 | 92.41 | 91.74 | 0.22% | 6 |
| Oct 23, 2025 | 92.38 | 92.90 | 91.54 | 92.21 | 91.54 | 0.88% | 6 |
| Oct 22, 2025 | 93.09 | 93.09 | 91.41 | 91.41 | 90.74 | -1.12% | 21 |
| Oct 21, 2025 | 93.45 | 93.45 | 92.16 | 92.44 | 91.77 | 0.55% | 37 |
| Oct 20, 2025 | 93.28 | 93.28 | 91.93 | 91.93 | 91.26 | 1.07% | 50 |
| Oct 17, 2025 | 91.71 | 91.71 | 90.96 | 90.96 | 90.30 | -0.43% | 13 |
| Oct 16, 2025 | 92.55 | 92.91 | 91.35 | 91.35 | 90.69 | -1.20% | 10,044 |
| Oct 15, 2025 | 92.77 | 92.77 | 91.73 | 92.46 | 91.79 | 1.01% | 4,662 |
| Oct 14, 2025 | 92.80 | 93.15 | 90.25 | 91.54 | 90.87 | 0.43% | 128 |
| Oct 13, 2025 | 91.39 | 91.57 | 90.08 | 91.15 | 90.49 | 0.14% | 20 |
| Oct 10, 2025 | 90.88 | 92.47 | 90.04 | 91.02 | 90.36 | -1.11% | 286 |