London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 9,192.00 | 9,266.00 | 9,094.00 | 9,248.00 | 9,244.01 | 954,097 |
| 2023-12-11 | 9,098.00 | 9,210.00 | 9,068.00 | 9,150.00 | 9,146.05 | 2,312,706 |
| 2023-12-08 | 8,978.00 | 9,104.00 | 8,928.00 | 9,100.00 | 9,096.07 | 826,967 |
| 2023-12-07 | 8,922.00 | 8,982.00 | 8,880.00 | 8,982.00 | 8,978.12 | 804,312 |
| 2023-12-06 | 8,944.00 | 9,008.00 | 8,886.00 | 8,922.00 | 8,918.15 | 1,376,003 |
| 2023-12-05 | 8,962.00 | 9,044.00 | 8,898.00 | 8,940.00 | 8,936.14 | 853,610 |
| 2023-12-04 | 8,972.00 | 9,044.00 | 8,930.00 | 8,990.00 | 8,986.12 | 1,606,544 |
| 2023-12-01 | 8,914.00 | 9,024.00 | 8,896.00 | 8,992.00 | 8,988.12 | 500,886 |
| 2023-11-30 | 8,898.00 | 8,934.00 | 8,836.00 | 8,906.00 | 8,902.16 | 1,398,119 |
| 2023-11-29 | 8,928.00 | 8,958.00 | 8,880.00 | 8,910.00 | 8,906.16 | 457,310 |
| 2023-11-28 | 8,890.00 | 8,950.00 | 8,834.00 | 8,914.00 | 8,910.15 | 554,869 |
| 2023-11-27 | 8,838.00 | 8,912.00 | 8,804.00 | 8,898.00 | 8,894.16 | 422,784 |
| 2023-11-24 | 8,854.00 | 8,944.00 | 8,804.00 | 8,858.00 | 8,854.18 | 1,952,060 |
| 2023-11-23 | 8,862.00 | 8,970.00 | 8,834.00 | 8,886.00 | 8,882.17 | 334,625 |
| 2023-11-22 | 8,720.00 | 8,882.00 | 8,636.00 | 8,868.00 | 8,864.17 | 996,435 |
| 2023-11-21 | 8,630.00 | 8,734.00 | 8,582.00 | 8,682.00 | 8,678.25 | 453,212 |
| 2023-11-20 | 8,564.00 | 8,648.00 | 8,476.00 | 8,646.00 | 8,642.27 | 617,499 |
| 2023-11-17 | 8,362.00 | 8,572.00 | 8,278.00 | 8,550.00 | 8,546.31 | 869,327 |
| 2023-11-16 | 8,376.00 | 8,490.00 | 8,302.00 | 8,416.00 | 8,412.37 | 971,125 |
| 2023-11-15 | 8,356.00 | 8,450.00 | 8,280.00 | 8,386.00 | 8,382.38 | 646,996 |
| 2023-11-14 | 8,480.00 | 8,532.00 | 8,254.00 | 8,322.00 | 8,318.41 | 1,750,780 |
| 2023-11-13 | 8,578.00 | 8,610.00 | 8,416.00 | 8,448.00 | 8,444.35 | 3,527,950 |
| 2023-11-10 | 8,536.00 | 8,586.00 | 8,486.00 | 8,554.00 | 8,550.31 | 794,591 |
| 2023-11-09 | 8,510.00 | 8,588.00 | 8,510.00 | 8,536.00 | 8,532.32 | 2,104,040 |
| 2023-11-08 | 8,408.00 | 8,520.00 | 8,392.00 | 8,514.00 | 8,510.33 | 1,706,776 |
| 2023-11-07 | 8,322.00 | 8,468.00 | 8,270.00 | 8,454.00 | 8,450.35 | 1,414,752 |
| 2023-11-06 | 8,334.00 | 8,400.00 | 8,218.00 | 8,314.00 | 8,310.41 | 2,565,066 |
| 2023-11-03 | 8,380.00 | 8,394.00 | 8,216.00 | 8,294.00 | 8,290.42 | 726,928 |
| 2023-11-02 | 8,408.00 | 8,454.00 | 8,312.00 | 8,360.00 | 8,356.39 | 1,335,814 |
| 2023-11-01 | 8,296.00 | 8,396.00 | 8,174.00 | 8,362.00 | 8,358.39 | 873,005 |
| 2023-10-31 | 8,270.00 | 8,348.00 | 8,248.00 | 8,280.00 | 8,276.43 | 584,487 |
| 2023-10-30 | 8,250.00 | 8,278.00 | 8,202.00 | 8,244.00 | 8,240.44 | 3,983,500 |
| 2023-10-27 | 8,274.00 | 8,356.00 | 8,182.00 | 8,208.00 | 8,204.46 | 430,494 |
| 2023-10-26 | 8,276.00 | 8,360.00 | 8,224.00 | 8,306.00 | 8,302.42 | 1,312,529 |
| 2023-10-25 | 8,208.00 | 8,306.00 | 8,152.00 | 8,284.00 | 8,280.43 | 709,247 |
| 2023-10-24 | 8,190.00 | 8,248.00 | 8,140.00 | 8,248.00 | 8,244.44 | 1,386,491 |
| 2023-10-23 | 8,206.00 | 8,276.00 | 8,128.00 | 8,184.00 | 8,180.47 | 373,533 |
| 2023-10-20 | 8,224.00 | 8,304.00 | 8,220.00 | 8,228.00 | 8,224.45 | 1,573,821 |
| 2023-10-19 | 7,972.00 | 8,300.00 | 7,936.00 | 8,226.00 | 8,222.45 | 1,559,312 |
| 2023-10-18 | 8,170.00 | 8,248.00 | 8,018.00 | 8,074.00 | 8,070.52 | 977,309 |
| 2023-10-17 | 8,226.00 | 8,256.00 | 8,160.00 | 8,194.00 | 8,190.46 | 618,160 |
| 2023-10-16 | 8,244.00 | 8,272.80 | 8,170.00 | 8,222.00 | 8,218.45 | 349,183 |
| 2023-10-13 | 8,286.00 | 8,342.00 | 8,180.00 | 8,212.00 | 8,208.46 | 451,838 |
| 2023-10-12 | 8,324.00 | 8,330.00 | 8,228.00 | 8,292.00 | 8,288.42 | 740,997 |
| 2023-10-11 | 8,240.00 | 8,318.00 | 8,186.00 | 8,266.00 | 8,262.43 | 952,166 |
| 2023-10-10 | 8,208.00 | 8,290.00 | 8,104.00 | 8,258.00 | 8,254.44 | 1,162,737 |
| 2023-10-09 | 8,208.00 | 8,228.00 | 8,132.00 | 8,154.00 | 8,150.48 | 2,165,567 |
| 2023-10-06 | 8,118.00 | 8,200.00 | 8,108.00 | 8,186.00 | 8,182.47 | 443,124 |
| 2023-10-05 | 8,102.00 | 8,150.00 | 8,074.00 | 8,080.00 | 8,076.51 | 2,265,920 |
| 2023-10-04 | 8,104.00 | 8,168.00 | 8,046.00 | 8,050.00 | 8,046.53 | 592,410 |
| 2023-10-03 | 8,200.00 | 8,244.00 | 8,126.60 | 8,138.00 | 8,134.49 | 417,814 |
| 2023-10-02 | 8,224.00 | 8,294.00 | 8,122.00 | 8,180.00 | 8,176.47 | 872,209 |
| 2023-09-29 | 8,306.00 | 8,322.00 | 8,234.00 | 8,234.00 | 8,230.45 | 734,834 |
| 2023-09-28 | 8,252.00 | 8,300.00 | 8,158.00 | 8,240.00 | 8,236.44 | 849,875 |
| 2023-09-27 | 8,300.00 | 8,316.00 | 8,244.00 | 8,264.00 | 8,260.43 | 536,905 |
| 2023-09-26 | 8,256.00 | 8,334.00 | 8,256.00 | 8,296.00 | 8,292.42 | 627,356 |
| 2023-09-25 | 8,342.00 | 8,354.00 | 8,244.00 | 8,306.00 | 8,302.42 | 483,326 |
| 2023-09-22 | 8,320.00 | 8,430.00 | 8,286.00 | 8,378.00 | 8,374.38 | 1,048,206 |
| 2023-09-21 | 8,336.00 | 8,436.00 | 8,306.12 | 8,340.00 | 8,336.40 | 1,570,139 |
| 2023-09-20 | 8,442.00 | 8,494.00 | 8,376.00 | 8,376.00 | 8,372.39 | 696,982 |
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.