London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 9,338.00 | 9,388.00 | 8,989.87 | 9,264.00 | 9,260.00 | 3,687,451 |
| 2024-03-07 | 9,246.00 | 9,350.00 | 9,212.00 | 9,300.00 | 9,295.99 | 5,884,087 |
| 2024-03-06 | 9,140.00 | 9,318.00 | 8,986.00 | 9,252.00 | 9,248.01 | 6,435,337 |
| 2024-03-05 | 9,046.00 | 9,126.00 | 8,978.00 | 9,042.00 | 9,038.10 | 468,176 |
| 2024-03-04 | 9,004.00 | 9,088.00 | 8,976.00 | 9,070.00 | 9,066.09 | 877,011 |
| 2024-03-01 | 8,876.00 | 9,016.72 | 8,868.00 | 9,016.00 | 9,012.11 | 1,409,760 |
| 2024-02-29 | 8,788.00 | 8,966.00 | 8,660.00 | 8,876.00 | 8,872.17 | 1,887,073 |
| 2024-02-28 | 8,922.00 | 8,988.00 | 8,868.00 | 8,912.00 | 8,908.15 | 1,430,679 |
| 2024-02-27 | 8,916.00 | 8,982.00 | 8,846.00 | 8,934.00 | 8,930.14 | 914,455 |
| 2024-02-26 | 8,914.00 | 8,934.00 | 8,880.00 | 8,900.00 | 8,896.16 | 1,572,929 |
| 2024-02-23 | 8,886.00 | 8,954.00 | 8,854.00 | 8,922.00 | 8,918.15 | 1,633,392 |
| 2024-02-22 | 8,828.00 | 8,858.00 | 8,726.00 | 8,844.00 | 8,840.18 | 1,052,717 |
| 2024-02-21 | 8,826.00 | 8,898.00 | 8,760.00 | 8,780.00 | 8,776.21 | 1,044,785 |
| 2024-02-20 | 8,862.00 | 8,918.00 | 8,796.00 | 8,844.00 | 8,840.18 | 1,164,987 |
| 2024-02-19 | 8,882.00 | 8,942.00 | 8,812.00 | 8,864.00 | 8,860.17 | 563,694 |
| 2024-02-16 | 8,850.00 | 8,900.00 | 8,776.00 | 8,888.00 | 8,884.16 | 1,164,773 |
| 2024-02-15 | 8,894.00 | 8,928.20 | 8,880.40 | 8,904.00 | 8,900.16 | 647,352 |
| 2024-02-14 | 8,844.00 | 8,920.00 | 8,770.00 | 8,862.00 | 8,858.18 | 1,832,121 |
| 2024-02-13 | 8,822.00 | 8,884.00 | 8,758.00 | 8,824.00 | 8,820.19 | 906,788 |
| 2024-02-12 | 8,840.00 | 8,908.00 | 8,832.00 | 8,884.00 | 8,880.17 | 1,907,409 |
| 2024-02-09 | 8,782.00 | 8,860.00 | 8,776.00 | 8,836.00 | 8,832.19 | 3,137,473 |
| 2024-02-08 | 8,794.00 | 8,822.00 | 8,692.00 | 8,792.00 | 8,788.21 | 1,803,754 |
| 2024-02-07 | 8,832.00 | 8,867.48 | 8,808.00 | 8,862.00 | 8,858.18 | 1,174,417 |
| 2024-02-06 | 8,806.00 | 8,852.00 | 8,747.88 | 8,822.00 | 8,818.19 | 4,330,016 |
| 2024-02-05 | 8,846.00 | 8,930.00 | 8,802.00 | 8,826.00 | 8,822.19 | 2,802,444 |
| 2024-02-02 | 8,964.00 | 8,964.00 | 8,848.00 | 8,876.00 | 8,872.17 | 3,966,179 |
| 2024-02-01 | 8,918.00 | 8,996.00 | 8,894.00 | 8,914.00 | 8,910.15 | 1,974,777 |
| 2024-01-31 | 9,004.00 | 9,040.00 | 8,934.00 | 8,942.00 | 8,938.14 | 1,318,840 |
| 2024-01-30 | 8,862.00 | 9,036.00 | 8,808.00 | 9,002.00 | 8,998.12 | 1,535,642 |
| 2024-01-29 | 9,058.00 | 9,066.00 | 8,876.00 | 8,914.00 | 8,910.15 | 784,545 |
| 2024-01-26 | 9,056.00 | 9,142.00 | 8,994.00 | 9,070.00 | 9,066.09 | 3,059,643 |
| 2024-01-25 | 9,066.00 | 9,132.00 | 9,000.00 | 9,086.00 | 9,082.08 | 759,234 |
| 2024-01-24 | 9,150.00 | 9,202.00 | 9,034.00 | 9,070.00 | 9,066.09 | 939,564 |
| 2024-01-23 | 9,230.00 | 9,284.00 | 9,060.00 | 9,136.00 | 9,132.06 | 2,759,177 |
| 2024-01-22 | 9,154.00 | 9,244.00 | 9,084.00 | 9,206.00 | 9,202.03 | 763,654 |
| 2024-01-19 | 9,208.00 | 9,258.00 | 9,108.00 | 9,140.00 | 9,136.06 | 1,060,582 |
| 2024-01-18 | 9,126.00 | 9,208.00 | 9,090.00 | 9,164.00 | 9,160.05 | 780,035 |
| 2024-01-17 | 9,166.00 | 9,224.00 | 9,082.59 | 9,152.00 | 9,148.05 | 1,888,141 |
| 2024-01-16 | 9,188.00 | 9,266.00 | 9,118.00 | 9,224.00 | 9,220.02 | 1,008,796 |
| 2024-01-15 | 9,218.00 | 9,268.00 | 9,125.06 | 9,210.00 | 9,206.03 | 611,344 |
| 2024-01-12 | 9,144.00 | 9,200.00 | 9,084.00 | 9,184.00 | 9,180.04 | 1,186,895 |
| 2024-01-11 | 9,112.00 | 9,158.00 | 9,103.80 | 9,140.00 | 9,136.06 | 1,983,715 |
| 2024-01-10 | 9,032.00 | 9,092.00 | 8,964.00 | 9,092.00 | 9,088.08 | 1,437,428 |
| 2024-01-09 | 9,024.00 | 9,072.00 | 8,940.00 | 9,020.00 | 9,016.11 | 2,744,394 |
| 2024-01-08 | 8,968.00 | 9,014.00 | 8,940.00 | 9,008.00 | 9,004.11 | 1,746,583 |
| 2024-01-05 | 8,986.00 | 9,014.00 | 8,950.00 | 8,980.00 | 8,976.12 | 1,580,057 |
| 2024-01-04 | 9,034.00 | 9,090.00 | 8,930.00 | 9,010.00 | 9,006.11 | 2,428,740 |
| 2024-01-03 | 9,132.00 | 9,196.00 | 9,008.00 | 9,024.00 | 9,020.11 | 1,089,561 |
| 2024-01-02 | 9,298.00 | 9,348.00 | 9,042.00 | 9,140.00 | 9,136.06 | 744,863 |
| 2023-12-29 | 9,270.00 | 9,320.00 | 9,270.00 | 9,274.00 | 9,270.00 | 414,223 |
| 2023-12-28 | 9,330.00 | 9,348.43 | 9,288.00 | 9,294.00 | 9,289.99 | 365,502 |
| 2023-12-27 | 9,326.00 | 9,400.00 | 9,228.00 | 9,308.00 | 9,303.98 | 332,528 |
| 2023-12-22 | 9,200.00 | 9,304.00 | 9,200.00 | 9,284.00 | 9,279.99 | 159,038 |
| 2023-12-21 | 9,280.00 | 9,328.00 | 9,252.00 | 9,256.00 | 9,252.01 | 397,289 |
| 2023-12-20 | 9,240.00 | 9,295.53 | 9,188.00 | 9,282.00 | 9,277.99 | 1,161,113 |
| 2023-12-19 | 9,322.00 | 9,380.00 | 9,218.00 | 9,246.00 | 9,242.01 | 885,449 |
| 2023-12-18 | 9,190.00 | 9,322.00 | 9,134.00 | 9,274.00 | 9,270.00 | 792,523 |
| 2023-12-15 | 9,338.00 | 9,360.00 | 9,138.00 | 9,200.00 | 9,196.03 | 1,903,734 |
| 2023-12-14 | 9,350.00 | 9,438.00 | 9,266.00 | 9,300.00 | 9,295.99 | 1,417,320 |
| 2023-12-13 | 9,258.00 | 9,336.00 | 9,192.00 | 9,322.00 | 9,317.98 | 1,160,137 |
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.