London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9,390.00 | 9,454.00 | 9,284.00 | 9,426.00 | 9,422.75 | 2,550,503 |
| 2024-06-05 | 9,296.00 | 9,364.00 | 9,274.00 | 9,342.00 | 9,338.78 | 1,513,886 |
| 2024-06-04 | 9,172.00 | 9,306.00 | 9,150.00 | 9,282.00 | 9,278.80 | 1,020,239 |
| 2024-06-03 | 9,240.00 | 9,254.00 | 9,132.00 | 9,150.00 | 9,146.85 | 4,236,772 |
| 2024-05-31 | 9,122.00 | 9,206.00 | 9,040.00 | 9,162.00 | 9,158.84 | 5,530,768 |
| 2024-05-30 | 9,032.00 | 9,142.00 | 8,974.00 | 9,096.00 | 9,092.86 | 706,261 |
| 2024-05-29 | 9,158.00 | 9,224.00 | 9,028.00 | 9,046.00 | 9,042.88 | 1,799,289 |
| 2024-05-28 | 9,326.00 | 9,384.00 | 9,138.00 | 9,168.00 | 9,164.84 | 1,156,834 |
| 2024-05-24 | 9,294.00 | 9,384.00 | 9,228.00 | 9,324.00 | 9,320.79 | 467,092 |
| 2024-05-23 | 9,306.00 | 9,374.00 | 9,234.00 | 9,328.00 | 9,324.78 | 1,490,321 |
| 2024-05-22 | 9,362.00 | 9,382.00 | 9,265.60 | 9,290.00 | 9,286.80 | 533,404 |
| 2024-05-21 | 9,278.00 | 9,448.99 | 9,228.00 | 9,346.00 | 9,342.78 | 1,049,374 |
| 2024-05-20 | 9,334.00 | 9,428.00 | 9,308.00 | 9,328.00 | 9,324.78 | 1,168,222 |
| 2024-05-17 | 9,224.00 | 9,346.00 | 9,206.00 | 9,336.00 | 9,332.78 | 3,398,585 |
| 2024-05-16 | 9,116.00 | 9,238.00 | 9,062.00 | 9,230.00 | 9,226.82 | 1,323,452 |
| 2024-05-15 | 9,150.00 | 9,240.00 | 8,992.00 | 9,118.00 | 9,114.86 | 4,377,717 |
| 2024-05-14 | 9,096.00 | 9,158.00 | 9,022.00 | 9,048.00 | 9,044.88 | 1,710,521 |
| 2024-05-13 | 9,154.00 | 9,200.00 | 9,060.00 | 9,094.00 | 9,090.87 | 1,140,883 |
| 2024-05-10 | 9,192.00 | 9,200.00 | 9,074.00 | 9,128.00 | 9,124.85 | 927,323 |
| 2024-05-09 | 9,164.00 | 9,202.00 | 9,110.00 | 9,162.00 | 9,158.84 | 585,038 |
| 2024-05-08 | 9,316.00 | 9,328.00 | 9,180.00 | 9,180.00 | 9,176.84 | 879,486 |
| 2024-05-07 | 9,208.00 | 9,359.48 | 9,204.00 | 9,308.00 | 9,304.79 | 1,321,138 |
| 2024-05-03 | 9,050.00 | 9,182.00 | 9,040.00 | 9,162.00 | 9,158.84 | 738,432 |
| 2024-05-02 | 8,940.00 | 9,098.96 | 8,786.00 | 9,056.00 | 9,052.88 | 1,064,374 |
| 2024-05-01 | 8,818.00 | 8,846.00 | 8,748.00 | 8,840.00 | 8,836.95 | 689,831 |
| 2024-04-30 | 8,720.00 | 8,988.00 | 8,690.00 | 8,846.00 | 8,842.95 | 1,419,229 |
| 2024-04-29 | 8,950.00 | 8,994.00 | 8,778.00 | 8,790.00 | 8,786.97 | 841,797 |
| 2024-04-26 | 8,958.00 | 9,012.00 | 8,836.00 | 8,934.00 | 8,930.92 | 1,000,694 |
| 2024-04-25 | 8,676.00 | 8,984.00 | 8,626.00 | 8,890.00 | 8,886.94 | 2,030,180 |
| 2024-04-24 | 8,998.00 | 9,052.00 | 8,762.00 | 8,808.00 | 8,804.96 | 1,515,373 |
| 2024-04-23 | 9,200.00 | 9,240.00 | 8,992.00 | 8,998.00 | 8,994.90 | 2,413,420 |
| 2024-04-22 | 9,084.00 | 9,139.68 | 8,930.00 | 9,100.00 | 9,096.86 | 1,009,606 |
| 2024-04-19 | 9,000.00 | 9,020.00 | 8,930.00 | 8,984.00 | 8,980.90 | 3,657,198 |
| 2024-04-18 | 9,100.00 | 9,186.00 | 9,000.00 | 9,036.00 | 9,032.89 | 1,407,522 |
| 2024-04-17 | 9,114.00 | 9,208.00 | 9,054.00 | 9,130.00 | 9,126.06 | 586,736 |
| 2024-04-16 | 9,222.00 | 9,230.00 | 9,108.00 | 9,152.00 | 9,148.05 | 3,220,578 |
| 2024-04-15 | 9,300.00 | 9,336.00 | 9,226.00 | 9,270.00 | 9,266.00 | 737,056 |
| 2024-04-12 | 9,328.00 | 9,366.00 | 9,280.00 | 9,314.00 | 9,309.98 | 678,949 |
| 2024-04-11 | 9,280.00 | 9,342.00 | 9,214.00 | 9,306.00 | 9,301.98 | 746,922 |
| 2024-04-10 | 9,160.00 | 9,280.00 | 9,130.00 | 9,270.00 | 9,266.00 | 1,388,237 |
| 2024-04-09 | 9,238.00 | 9,254.00 | 9,166.00 | 9,190.00 | 9,186.03 | 1,943,298 |
| 2024-04-08 | 9,362.00 | 9,372.00 | 9,166.00 | 9,236.00 | 9,232.01 | 1,058,177 |
| 2024-04-05 | 9,340.00 | 9,472.00 | 9,288.00 | 9,378.00 | 9,373.95 | 2,933,895 |
| 2024-04-04 | 9,374.00 | 9,442.00 | 9,314.00 | 9,414.00 | 9,409.94 | 846,510 |
| 2024-04-03 | 9,398.00 | 9,414.00 | 9,300.00 | 9,360.00 | 9,355.96 | 943,311 |
| 2024-04-02 | 9,486.00 | 9,548.00 | 9,368.00 | 9,424.00 | 9,419.93 | 1,745,847 |
| 2024-03-28 | 9,588.00 | 9,650.00 | 9,464.00 | 9,490.00 | 9,485.90 | 1,134,820 |
| 2024-03-27 | 9,676.00 | 9,696.00 | 9,590.00 | 9,592.00 | 9,587.86 | 1,849,833 |
| 2024-03-26 | 9,588.00 | 9,674.48 | 9,520.00 | 9,674.00 | 9,669.83 | 2,062,076 |
| 2024-03-25 | 9,642.00 | 9,710.00 | 9,562.00 | 9,578.00 | 9,573.87 | 4,594,219 |
| 2024-03-22 | 9,580.00 | 9,658.00 | 9,550.00 | 9,652.00 | 9,647.83 | 1,011,491 |
| 2024-03-21 | 9,456.00 | 9,574.00 | 9,382.00 | 9,560.00 | 9,555.87 | 1,035,372 |
| 2024-03-20 | 9,380.00 | 9,462.00 | 9,364.00 | 9,440.00 | 9,435.93 | 2,016,990 |
| 2024-03-19 | 9,422.00 | 9,468.00 | 9,342.00 | 9,390.00 | 9,385.95 | 1,633,200 |
| 2024-03-18 | 9,434.00 | 9,508.00 | 9,354.00 | 9,400.00 | 9,395.94 | 1,784,158 |
| 2024-03-15 | 9,376.00 | 9,458.00 | 9,334.00 | 9,450.00 | 9,445.92 | 4,474,776 |
| 2024-03-14 | 9,418.00 | 9,468.00 | 9,338.00 | 9,400.00 | 9,395.94 | 3,706,844 |
| 2024-03-13 | 9,384.00 | 9,472.00 | 9,310.00 | 9,396.00 | 9,391.95 | 4,029,635 |
| 2024-03-12 | 9,348.00 | 9,400.02 | 9,318.00 | 9,368.00 | 9,363.96 | 3,761,209 |
| 2024-03-11 | 9,242.00 | 9,318.00 | 9,220.00 | 9,318.00 | 9,313.98 | 2,029,241 |
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.