Sempra (LON:0L5A)
London
· Delayed Price · Currency is GBP · Price in USD 90.34
+0.37 (0.41%)
At close: Dec 5, 2025
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.92 | 90.95 | 89.77 | 90.34 | 90.34 | 0.41% | 9 |
| Dec 4, 2025 | 90.92 | 91.27 | 89.98 | 89.98 | 89.98 | -0.46% | 1,600 |
| Dec 3, 2025 | 91.95 | 91.95 | 90.35 | 90.39 | 90.39 | -0.47% | 151 |
| Dec 2, 2025 | 91.44 | 91.44 | 90.33 | 90.82 | 90.82 | -1.63% | 694 |
| Dec 1, 2025 | 94.54 | 94.54 | 91.51 | 92.32 | 92.32 | -2.28% | 418 |
| Nov 28, 2025 | 94.21 | 94.51 | 93.86 | 94.48 | 94.48 | 0.86% | 225 |
| Nov 26, 2025 | 92.32 | 93.67 | 92.01 | 93.67 | 93.67 | 0.44% | 4,176 |
| Nov 25, 2025 | 93.84 | 93.93 | 93.04 | 93.26 | 93.26 | -0.10% | 52 |
| Nov 24, 2025 | 92.50 | 93.48 | 92.16 | 93.35 | 93.35 | 1.25% | 1,299 |
| Nov 21, 2025 | 90.73 | 92.20 | 90.66 | 92.20 | 92.20 | 0.08% | 41 |
| Nov 20, 2025 | 91.73 | 92.48 | 91.73 | 92.12 | 92.12 | 0.57% | 4 |
| Nov 19, 2025 | 91.45 | 91.89 | 91.39 | 91.60 | 91.60 | 0.17% | 9,647 |
| Nov 18, 2025 | 91.82 | 93.02 | 90.98 | 91.45 | 91.45 | -0.24% | 431 |
| Nov 17, 2025 | 91.59 | 92.37 | 91.59 | 91.67 | 91.67 | -1.33% | 87 |
| Nov 14, 2025 | 93.33 | 93.33 | 91.65 | 92.91 | 92.91 | -0.29% | 3,225 |
| Nov 13, 2025 | 91.45 | 93.53 | 90.53 | 93.18 | 93.18 | 0.38% | 242 |
| Nov 12, 2025 | 93.90 | 93.90 | 92.24 | 92.83 | 92.83 | -0.45% | 14 |
| Nov 11, 2025 | 92.89 | 93.25 | 92.53 | 93.25 | 93.25 | 0.60% | 6 |
| Nov 10, 2025 | 93.64 | 93.87 | 92.69 | 92.69 | 92.69 | 0.06% | 20 |
| Nov 7, 2025 | 92.98 | 93.43 | 92.08 | 92.63 | 92.63 | -0.70% | 51 |
| Nov 6, 2025 | 93.03 | 93.75 | 93.03 | 93.29 | 93.29 | 0.52% | 6,252 |
| Nov 5, 2025 | 94.04 | 94.75 | 90.96 | 92.80 | 92.80 | 0.14% | 916 |
| Nov 4, 2025 | 92.30 | 92.80 | 92.03 | 92.67 | 92.67 | 0.47% | 5,809 |
| Nov 3, 2025 | 92.17 | 92.23 | 90.56 | 92.23 | 92.23 | 0.46% | 84 |
| Oct 31, 2025 | 92.75 | 92.75 | 91.15 | 91.81 | 91.81 | -0.83% | 138 |
| Oct 30, 2025 | 92.66 | 93.08 | 92.29 | 92.58 | 92.58 | 0.03% | 9 |
| Oct 29, 2025 | 93.69 | 93.70 | 92.07 | 92.55 | 92.55 | -0.11% | 139 |
| Oct 28, 2025 | 93.25 | 93.26 | 92.35 | 92.65 | 92.65 | -0.14% | 3,118 |
| Oct 27, 2025 | 92.75 | 93.07 | 92.15 | 92.78 | 92.78 | 0.40% | 1,134 |
| Oct 24, 2025 | 93.08 | 93.08 | 92.08 | 92.41 | 92.41 | 0.22% | 6 |
| Oct 23, 2025 | 92.38 | 92.90 | 91.54 | 92.21 | 92.21 | 0.88% | 6 |
| Oct 22, 2025 | 93.09 | 93.09 | 91.41 | 91.41 | 91.41 | -1.12% | 21 |
| Oct 21, 2025 | 93.45 | 93.45 | 92.16 | 92.44 | 92.44 | 0.55% | 37 |
| Oct 20, 2025 | 93.28 | 93.28 | 91.93 | 91.93 | 91.93 | 1.07% | 50 |
| Oct 17, 2025 | 91.71 | 91.71 | 90.96 | 90.96 | 90.96 | -0.43% | 13 |
| Oct 16, 2025 | 92.55 | 92.91 | 91.35 | 91.35 | 91.35 | -1.20% | 10,044 |
| Oct 15, 2025 | 92.77 | 92.77 | 91.73 | 92.46 | 92.46 | 1.01% | 4,662 |
| Oct 14, 2025 | 92.80 | 93.15 | 90.25 | 91.54 | 91.54 | 0.43% | 128 |
| Oct 13, 2025 | 91.39 | 91.57 | 90.08 | 91.15 | 91.15 | 0.14% | 20 |
| Oct 10, 2025 | 90.88 | 92.47 | 90.04 | 91.02 | 91.02 | -1.11% | 286 |
| Oct 9, 2025 | 93.24 | 93.95 | 91.54 | 92.04 | 92.04 | -2.87% | 154 |
| Oct 8, 2025 | 94.33 | 95.59 | 94.00 | 94.76 | 94.76 | 1.33% | 13,534 |
| Oct 7, 2025 | 93.03 | 93.62 | 92.70 | 93.52 | 93.52 | 1.68% | 257 |
| Oct 6, 2025 | 91.50 | 92.48 | 91.33 | 91.97 | 91.97 | 0.54% | 763 |
| Oct 3, 2025 | 89.23 | 91.48 | 89.23 | 91.48 | 91.48 | 2.84% | 106 |
| Oct 2, 2025 | 88.85 | 89.48 | 88.56 | 88.95 | 88.95 | -0.01% | 15 |
| Oct 1, 2025 | 89.10 | 89.61 | 88.90 | 88.96 | 88.96 | -0.36% | 13,283 |
| Sep 30, 2025 | 90.35 | 90.50 | 89.17 | 89.28 | 88.64 | 0.02% | 154 |
| Sep 29, 2025 | 88.98 | 89.27 | 88.40 | 89.27 | 88.62 | 1.38% | 21 |
| Sep 26, 2025 | 86.78 | 88.05 | 86.54 | 88.05 | 87.42 | 2.04% | 380 |
| Sep 25, 2025 | 88.04 | 88.04 | 86.22 | 86.29 | 85.67 | -0.60% | 326 |
| Sep 24, 2025 | 86.41 | 87.01 | 86.11 | 86.81 | 86.19 | 1.54% | 872 |
| Sep 23, 2025 | 86.00 | 86.72 | 84.40 | 85.50 | 84.88 | 3.36% | 4,894 |
| Sep 22, 2025 | 82.48 | 82.94 | 82.39 | 82.72 | 82.12 | 0.24% | 1,213 |
| Sep 19, 2025 | 82.64 | 82.86 | 82.46 | 82.52 | 81.92 | -0.01% | 307 |
| Sep 18, 2025 | 82.44 | 82.69 | 81.77 | 82.53 | 81.93 | -1.13% | 235 |
| Sep 17, 2025 | 82.86 | 83.95 | 82.86 | 83.47 | 82.87 | 0.97% | 83 |
| Sep 16, 2025 | 83.08 | 83.47 | 82.67 | 82.67 | 82.07 | -1.42% | 207 |
| Sep 15, 2025 | 84.64 | 84.88 | 83.86 | 83.86 | 83.26 | 0.42% | 193 |
| Sep 12, 2025 | 83.49 | 83.79 | 83.09 | 83.51 | 82.91 | 0.11% | 1,542 |
| Sep 11, 2025 | 82.40 | 83.42 | 81.74 | 83.42 | 82.82 | 2.28% | 241 |
| Sep 10, 2025 | 79.99 | 81.56 | 79.99 | 81.56 | 80.97 | 1.63% | 134 |
| Sep 9, 2025 | 79.09 | 80.25 | 79.09 | 80.25 | 79.67 | 1.03% | 25 |
| Sep 8, 2025 | 80.98 | 80.98 | 79.43 | 79.43 | 78.86 | -1.52% | 161 |
| Sep 5, 2025 | 82.01 | 82.17 | 80.56 | 80.66 | 80.08 | -1.18% | 246 |
| Sep 4, 2025 | 82.21 | 82.81 | 81.43 | 81.62 | 81.03 | 0.14% | 555 |
| Sep 3, 2025 | 82.20 | 82.50 | 81.51 | 81.51 | 80.92 | -1.62% | 865 |
| Sep 2, 2025 | 82.00 | 82.90 | 81.96 | 82.85 | 82.25 | -0.44% | 35,741 |
| Aug 29, 2025 | 81.10 | 83.30 | 81.00 | 83.22 | 82.62 | 1.81% | 979 |
| Aug 28, 2025 | 81.99 | 82.87 | 81.67 | 81.74 | 81.15 | -0.85% | 10 |
| Aug 27, 2025 | 81.94 | 82.46 | 81.94 | 82.44 | 81.84 | 0.59% | 81 |
| Aug 26, 2025 | 81.44 | 82.35 | 81.39 | 81.96 | 81.36 | -0.48% | 149 |
| Aug 25, 2025 | 83.75 | 83.75 | 81.64 | 82.35 | 81.76 | -0.48% | 280 |
| Aug 22, 2025 | 81.95 | 82.93 | 81.12 | 82.75 | 82.15 | 1.20% | 12 |
| Aug 21, 2025 | 82.22 | 82.65 | 81.77 | 81.77 | 81.18 | -0.73% | 99 |
| Aug 20, 2025 | 82.33 | 83.38 | 82.33 | 82.37 | 81.77 | -0.12% | 30 |
| Aug 19, 2025 | 80.94 | 82.47 | 80.94 | 82.47 | 81.87 | 1.74% | 143 |
| Aug 18, 2025 | 81.13 | 81.36 | 80.89 | 81.06 | 80.47 | -0.89% | 168 |
| Aug 15, 2025 | 81.58 | 82.00 | 81.36 | 81.79 | 81.20 | -0.52% | 328 |
| Aug 14, 2025 | 81.89 | 82.26 | 81.39 | 82.22 | 81.63 | -0.13% | 4 |
| Aug 13, 2025 | 82.29 | 82.64 | 82.09 | 82.33 | 81.74 | 0.61% | 422 |
| Aug 12, 2025 | 81.04 | 81.83 | 80.79 | 81.83 | 81.24 | 0.22% | 348 |
| Aug 11, 2025 | 81.07 | 82.15 | 80.36 | 81.65 | 81.06 | 0.36% | 193 |
| Aug 8, 2025 | 82.47 | 82.93 | 81.08 | 81.36 | 80.77 | -1.97% | 140 |
| Aug 7, 2025 | 82.20 | 82.99 | 81.12 | 82.99 | 82.39 | 1.58% | 2 |
| Aug 6, 2025 | 82.93 | 82.93 | 81.12 | 81.70 | 81.11 | -0.42% | 39 |
| Aug 5, 2025 | 83.24 | 83.24 | 80.72 | 82.05 | 81.45 | -1.35% | 65 |
| Aug 4, 2025 | 81.35 | 83.17 | 81.35 | 83.17 | 82.56 | 2.21% | 196 |
| Aug 1, 2025 | 81.41 | 81.68 | 80.82 | 81.37 | 80.78 | -0.74% | 169 |
| Jul 31, 2025 | 81.00 | 81.98 | 80.71 | 81.98 | 81.38 | 0.82% | 315 |
| Jul 30, 2025 | 81.48 | 81.48 | 81.16 | 81.31 | 80.72 | 0.47% | 148 |
| Jul 29, 2025 | 81.22 | 81.32 | 80.27 | 80.93 | 80.34 | 1.06% | 1,133 |
| Jul 28, 2025 | 80.99 | 83.49 | 79.86 | 80.08 | 79.50 | -0.59% | 299 |
| Jul 25, 2025 | 80.48 | 80.86 | 79.96 | 80.56 | 79.97 | 0.19% | 422 |
| Jul 24, 2025 | 79.42 | 80.40 | 78.92 | 80.40 | 79.82 | 1.69% | 8 |
| Jul 23, 2025 | 80.00 | 80.10 | 79.06 | 79.06 | 78.49 | -0.67% | 695 |
| Jul 22, 2025 | 79.00 | 79.60 | 78.88 | 79.60 | 79.02 | 1.22% | 607 |
| Jul 21, 2025 | 78.37 | 78.64 | 78.26 | 78.64 | 78.07 | 1.58% | 328 |
| Jul 18, 2025 | 77.07 | 77.42 | 76.14 | 77.42 | 76.86 | 1.90% | 283 |
| Jul 17, 2025 | 74.99 | 76.09 | 74.91 | 75.98 | 75.43 | 0.93% | 256 |