London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 10,245.00 | 10,290.00 | 10,210.00 | 10,250.00 | 10,246.89 | 4,082,524 |
| 2024-08-29 | 10,215.00 | 10,260.00 | 10,200.00 | 10,230.00 | 10,226.89 | 1,635,768 |
| 2024-08-28 | 10,175.00 | 10,245.00 | 10,145.00 | 10,220.00 | 10,216.90 | 489,859 |
| 2024-08-27 | 10,105.00 | 10,160.00 | 10,030.00 | 10,135.00 | 10,131.92 | 769,387 |
| 2024-08-23 | 10,050.00 | 10,076.26 | 9,998.00 | 10,010.00 | 10,006.96 | 699,940 |
| 2024-08-22 | 9,984.00 | 10,055.00 | 9,978.00 | 10,010.00 | 10,006.96 | 843,795 |
| 2024-08-21 | 9,954.00 | 9,978.00 | 9,920.00 | 9,966.00 | 9,962.97 | 1,053,079 |
| 2024-08-20 | 9,972.00 | 10,020.00 | 9,896.50 | 9,948.00 | 9,944.98 | 1,480,684 |
| 2024-08-19 | 9,958.00 | 10,025.00 | 9,926.78 | 9,976.00 | 9,972.97 | 720,949 |
| 2024-08-16 | 9,948.00 | 9,970.00 | 9,902.00 | 9,970.00 | 9,966.97 | 551,074 |
| 2024-08-15 | 9,996.00 | 10,000.00 | 9,938.00 | 9,964.00 | 9,960.97 | 839,731 |
| 2024-08-14 | 10,020.00 | 10,095.00 | 9,938.00 | 9,992.00 | 9,988.56 | 484,460 |
| 2024-08-13 | 10,000.00 | 10,050.00 | 9,903.71 | 9,972.00 | 9,968.56 | 591,542 |
| 2024-08-12 | 9,886.00 | 9,946.00 | 9,854.00 | 9,938.00 | 9,934.57 | 852,057 |
| 2024-08-09 | 9,760.00 | 9,866.00 | 9,706.00 | 9,828.00 | 9,824.61 | 541,592 |
| 2024-08-08 | 9,658.00 | 9,762.00 | 9,632.00 | 9,754.00 | 9,750.64 | 646,806 |
| 2024-08-07 | 9,544.00 | 9,706.00 | 9,482.00 | 9,688.00 | 9,684.66 | 847,664 |
| 2024-08-06 | 9,584.00 | 9,600.00 | 9,490.00 | 9,516.00 | 9,512.72 | 1,387,801 |
| 2024-08-05 | 9,674.00 | 9,698.00 | 9,506.00 | 9,588.00 | 9,584.69 | 3,947,308 |
| 2024-08-02 | 9,820.00 | 9,830.00 | 9,698.00 | 9,740.00 | 9,736.64 | 2,092,106 |
| 2024-08-01 | 9,626.00 | 9,976.00 | 9,448.00 | 9,852.00 | 9,848.60 | 1,761,388 |
| 2024-07-31 | 9,516.00 | 9,552.00 | 9,422.00 | 9,470.00 | 9,466.74 | 2,185,381 |
| 2024-07-30 | 9,470.00 | 9,518.00 | 9,432.00 | 9,468.00 | 9,464.74 | 978,572 |
| 2024-07-29 | 9,518.00 | 9,580.00 | 9,468.00 | 9,468.00 | 9,464.74 | 428,072 |
| 2024-07-26 | 9,372.00 | 9,516.00 | 9,358.00 | 9,478.00 | 9,474.73 | 659,159 |
| 2024-07-25 | 9,366.00 | 9,454.00 | 9,312.00 | 9,374.00 | 9,370.77 | 2,296,441 |
| 2024-07-24 | 9,400.00 | 9,448.00 | 9,354.00 | 9,436.00 | 9,432.75 | 539,979 |
| 2024-07-23 | 9,412.00 | 9,520.00 | 9,404.00 | 9,454.00 | 9,450.74 | 602,844 |
| 2024-07-22 | 9,438.00 | 9,492.00 | 9,412.00 | 9,436.00 | 9,432.75 | 501,699 |
| 2024-07-19 | 9,432.00 | 9,502.00 | 9,346.00 | 9,422.00 | 9,418.75 | 1,418,641 |
| 2024-07-18 | 9,442.00 | 9,518.00 | 9,346.00 | 9,470.00 | 9,466.74 | 706,721 |
| 2024-07-17 | 9,450.00 | 9,460.00 | 9,394.00 | 9,404.00 | 9,400.76 | 674,292 |
| 2024-07-16 | 9,476.00 | 9,560.00 | 9,412.00 | 9,448.00 | 9,444.74 | 776,401 |
| 2024-07-15 | 9,392.00 | 9,486.00 | 9,346.00 | 9,482.00 | 9,478.73 | 1,287,541 |
| 2024-07-12 | 9,414.00 | 9,472.00 | 9,312.00 | 9,428.00 | 9,424.75 | 727,996 |
| 2024-07-11 | 9,236.00 | 9,398.00 | 8,982.00 | 9,370.00 | 9,366.77 | 882,784 |
| 2024-07-10 | 9,270.00 | 9,326.00 | 9,178.00 | 9,216.00 | 9,212.82 | 518,313 |
| 2024-07-09 | 9,272.00 | 9,368.00 | 9,218.00 | 9,234.00 | 9,230.82 | 695,323 |
| 2024-07-08 | 9,324.00 | 9,358.00 | 9,268.00 | 9,274.00 | 9,270.80 | 753,499 |
| 2024-07-05 | 9,288.00 | 9,356.00 | 9,218.00 | 9,312.00 | 9,308.79 | 1,658,135 |
| 2024-07-04 | 9,246.00 | 9,314.00 | 9,204.00 | 9,274.00 | 9,270.80 | 832,277 |
| 2024-07-03 | 9,260.00 | 9,332.00 | 9,230.00 | 9,238.00 | 9,234.82 | 1,085,510 |
| 2024-07-02 | 9,254.00 | 9,360.00 | 9,192.00 | 9,228.00 | 9,224.82 | 765,320 |
| 2024-07-01 | 9,452.00 | 9,492.00 | 9,300.00 | 9,304.00 | 9,300.79 | 810,966 |
| 2024-06-28 | 9,520.00 | 9,530.00 | 9,400.00 | 9,400.00 | 9,396.76 | 1,034,295 |
| 2024-06-27 | 9,520.00 | 9,594.00 | 9,476.00 | 9,490.00 | 9,486.73 | 1,158,299 |
| 2024-06-26 | 9,656.00 | 9,658.00 | 9,484.00 | 9,520.00 | 9,516.72 | 1,016,972 |
| 2024-06-25 | 9,608.00 | 9,684.00 | 9,542.00 | 9,598.00 | 9,594.69 | 1,934,592 |
| 2024-06-24 | 9,654.00 | 9,712.00 | 9,546.00 | 9,626.00 | 9,622.68 | 662,926 |
| 2024-06-21 | 9,602.00 | 9,684.00 | 9,544.00 | 9,654.00 | 9,650.67 | 3,790,931 |
| 2024-06-20 | 9,552.00 | 9,640.00 | 9,478.00 | 9,604.00 | 9,600.69 | 1,489,654 |
| 2024-06-19 | 9,458.00 | 9,560.00 | 9,458.00 | 9,536.00 | 9,532.71 | 536,868 |
| 2024-06-18 | 9,466.00 | 9,488.00 | 9,372.00 | 9,488.00 | 9,484.73 | 936,422 |
| 2024-06-17 | 9,482.00 | 9,504.00 | 9,386.00 | 9,434.00 | 9,430.75 | 1,095,379 |
| 2024-06-14 | 9,378.00 | 9,474.00 | 9,330.00 | 9,434.00 | 9,430.75 | 599,618 |
| 2024-06-13 | 9,400.00 | 9,434.00 | 9,344.00 | 9,362.00 | 9,358.77 | 1,155,061 |
| 2024-06-12 | 9,400.00 | 9,458.00 | 9,284.00 | 9,404.00 | 9,400.76 | 967,692 |
| 2024-06-11 | 9,394.00 | 9,458.00 | 9,288.00 | 9,342.00 | 9,338.78 | 828,928 |
| 2024-06-10 | 9,396.00 | 9,428.00 | 9,338.00 | 9,400.00 | 9,396.76 | 1,316,957 |
| 2024-06-07 | 9,454.00 | 9,510.00 | 9,368.00 | 9,432.00 | 9,428.75 | 2,321,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5500 GBP |
| 2026-04-16 | 1.0300 GBP |
| 2025-08-14 | 0.4700 GBP |
| 2025-04-17 | 0.8900 GBP |
| 2024-08-15 | 0.4100 GBP |
| 2024-04-18 | 0.7930 GBP |
| 2023-08-17 | 0.3570 GBP |
| 2023-04-20 | 0.7530 GBP |
| 2022-08-18 | 0.3170 GBP |
| 2022-04-28 | 0.7000 GBP |
| 2021-08-19 | 0.2500 GBP |
| 2021-04-29 | 0.5170 GBP |
| 2020-08-20 | 0.2330 GBP |
| 2020-04-30 | 0.4990 GBP |
| 2019-08-22 | 0.2010 GBP |
| 2019-05-02 | 0.4320 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.