London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 8,394.00 | 8,448.00 | 8,354.00 | 8,420.00 | 8,416.37 | 844,100 |
| 2023-09-18 | 8,318.00 | 8,390.00 | 8,288.00 | 8,390.00 | 8,386.38 | 580,742 |
| 2023-09-15 | 8,442.00 | 8,496.00 | 8,342.00 | 8,342.00 | 8,338.40 | 4,447,675 |
| 2023-09-14 | 8,278.00 | 8,366.00 | 8,246.00 | 8,366.00 | 8,362.39 | 650,064 |
| 2023-09-13 | 8,294.00 | 8,330.00 | 8,224.00 | 8,248.00 | 8,244.44 | 1,625,358 |
| 2023-09-12 | 8,300.00 | 8,350.00 | 8,276.00 | 8,334.00 | 8,330.40 | 724,574 |
| 2023-09-11 | 8,322.00 | 8,400.00 | 8,294.19 | 8,300.00 | 8,296.42 | 3,233,039 |
| 2023-09-08 | 8,196.00 | 8,280.00 | 8,070.00 | 8,264.00 | 8,260.43 | 3,343,240 |
| 2023-09-07 | 8,070.00 | 8,226.00 | 7,950.00 | 8,176.00 | 8,172.47 | 3,638,914 |
| 2023-09-06 | 8,158.00 | 8,272.00 | 8,106.00 | 8,264.00 | 8,260.43 | 318,342 |
| 2023-09-05 | 8,150.00 | 8,216.00 | 8,094.00 | 8,158.00 | 8,154.48 | 930,732 |
| 2023-09-04 | 8,200.00 | 8,236.00 | 8,148.00 | 8,168.00 | 8,164.48 | 224,579 |
| 2023-09-01 | 8,180.00 | 8,246.00 | 8,154.00 | 8,176.00 | 8,172.47 | 354,543 |
| 2023-08-31 | 8,176.00 | 8,218.00 | 8,138.00 | 8,178.00 | 8,174.47 | 790,664 |
| 2023-08-30 | 8,222.00 | 8,260.00 | 8,190.00 | 8,196.00 | 8,192.46 | 302,460 |
| 2023-08-29 | 8,278.00 | 8,280.72 | 8,172.00 | 8,200.00 | 8,196.46 | 505,474 |
| 2023-08-25 | 8,166.00 | 8,256.00 | 8,166.00 | 8,182.00 | 8,178.47 | 376,047 |
| 2023-08-24 | 8,188.00 | 8,262.00 | 8,162.00 | 8,172.00 | 8,168.47 | 333,795 |
| 2023-08-23 | 8,026.00 | 8,132.00 | 8,012.00 | 8,128.00 | 8,124.49 | 656,722 |
| 2023-08-22 | 8,106.00 | 8,120.00 | 8,004.00 | 8,042.00 | 8,038.53 | 2,019,550 |
| 2023-08-21 | 8,046.00 | 8,068.00 | 8,015.28 | 8,068.00 | 8,064.52 | 2,448,320 |
| 2023-08-18 | 8,052.00 | 8,070.00 | 7,988.00 | 8,038.00 | 8,034.53 | 592,743 |
| 2023-08-17 | 8,112.00 | 8,162.00 | 8,074.00 | 8,076.00 | 8,072.51 | 442,858 |
| 2023-08-16 | 8,154.00 | 8,208.00 | 8,138.00 | 8,158.00 | 8,154.12 | 350,402 |
| 2023-08-15 | 8,268.00 | 8,278.00 | 8,186.00 | 8,200.00 | 8,196.10 | 350,244 |
| 2023-08-14 | 8,292.00 | 8,324.00 | 8,236.00 | 8,290.00 | 8,286.06 | 282,692 |
| 2023-08-11 | 8,332.00 | 8,339.03 | 8,246.00 | 8,270.00 | 8,266.07 | 330,243 |
| 2023-08-10 | 8,282.00 | 8,362.00 | 8,270.00 | 8,354.00 | 8,350.03 | 651,382 |
| 2023-08-09 | 8,344.00 | 8,350.00 | 8,200.00 | 8,254.00 | 8,250.08 | 1,208,166 |
| 2023-08-08 | 8,204.00 | 8,356.00 | 8,204.00 | 8,274.00 | 8,270.07 | 689,972 |
| 2023-08-07 | 8,100.00 | 8,218.00 | 8,100.00 | 8,206.00 | 8,202.10 | 827,231 |
| 2023-08-04 | 8,140.00 | 8,216.00 | 8,040.00 | 8,138.00 | 8,134.13 | 631,948 |
| 2023-08-03 | 7,916.00 | 8,210.00 | 7,784.00 | 8,188.00 | 8,184.11 | 1,760,040 |
| 2023-08-02 | 8,248.00 | 8,310.00 | 8,176.00 | 8,286.00 | 8,282.06 | 459,320 |
| 2023-08-01 | 8,448.00 | 8,484.00 | 8,278.00 | 8,346.00 | 8,342.03 | 500,141 |
| 2023-07-31 | 8,518.00 | 8,542.00 | 8,450.00 | 8,462.00 | 8,457.98 | 453,447 |
| 2023-07-28 | 8,464.00 | 8,564.00 | 8,454.40 | 8,528.00 | 8,523.95 | 294,516 |
| 2023-07-27 | 8,484.00 | 8,558.00 | 8,430.00 | 8,476.00 | 8,471.97 | 861,316 |
| 2023-07-26 | 8,416.00 | 8,468.00 | 8,372.00 | 8,468.00 | 8,463.98 | 461,212 |
| 2023-07-25 | 8,328.00 | 8,418.00 | 8,270.00 | 8,398.00 | 8,394.01 | 1,736,747 |
| 2023-07-24 | 8,300.00 | 8,406.00 | 8,300.00 | 8,346.00 | 8,342.03 | 687,860 |
| 2023-07-21 | 8,426.00 | 8,434.00 | 8,300.00 | 8,312.00 | 8,308.05 | 1,673,512 |
| 2023-07-20 | 8,384.00 | 8,453.36 | 8,354.00 | 8,422.00 | 8,418.00 | 1,480,184 |
| 2023-07-19 | 8,352.00 | 8,454.00 | 8,336.00 | 8,400.00 | 8,396.01 | 879,686 |
| 2023-07-18 | 8,344.00 | 8,344.00 | 8,266.00 | 8,308.00 | 8,304.05 | 929,317 |
| 2023-07-17 | 8,250.00 | 8,322.00 | 8,236.00 | 8,300.00 | 8,296.06 | 641,851 |
| 2023-07-14 | 8,070.00 | 8,318.00 | 8,070.00 | 8,290.00 | 8,286.06 | 698,563 |
| 2023-07-13 | 8,018.00 | 8,108.00 | 7,970.00 | 8,092.00 | 8,088.15 | 519,290 |
| 2023-07-12 | 8,024.00 | 8,078.00 | 7,976.00 | 7,986.00 | 7,982.20 | 667,030 |
| 2023-07-11 | 8,120.00 | 8,120.00 | 7,984.00 | 8,004.00 | 8,000.20 | 1,191,268 |
| 2023-07-10 | 8,110.00 | 8,148.00 | 8,054.00 | 8,080.00 | 8,076.16 | 536,470 |
| 2023-07-07 | 8,026.00 | 8,090.00 | 7,968.00 | 8,090.00 | 8,086.16 | 909,191 |
| 2023-07-06 | 8,170.00 | 8,214.00 | 8,046.00 | 8,086.00 | 8,082.16 | 902,504 |
| 2023-07-05 | 8,176.00 | 8,242.00 | 8,164.00 | 8,204.00 | 8,200.10 | 648,158 |
| 2023-07-04 | 8,278.00 | 8,360.00 | 8,224.00 | 8,240.00 | 8,236.08 | 379,030 |
| 2023-07-03 | 8,338.00 | 8,360.00 | 8,248.00 | 8,252.00 | 8,248.08 | 795,426 |
| 2023-06-30 | 8,372.00 | 8,414.00 | 8,332.00 | 8,366.00 | 8,362.02 | 998,315 |
| 2023-06-29 | 8,396.00 | 8,418.00 | 8,266.00 | 8,320.00 | 8,316.05 | 583,705 |
| 2023-06-28 | 8,420.00 | 8,446.00 | 8,368.00 | 8,390.00 | 8,386.01 | 497,281 |
| 2023-06-27 | 8,366.00 | 8,388.00 | 8,316.00 | 8,358.00 | 8,354.03 | 459,872 |
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.