London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 8,366.00 | 8,388.00 | 8,316.00 | 8,358.00 | 8,354.03 | 459,872 |
| 2023-06-26 | 8,440.00 | 8,464.00 | 8,366.00 | 8,414.00 | 8,410.00 | 758,545 |
| 2023-06-23 | 8,402.00 | 8,462.00 | 8,342.00 | 8,422.00 | 8,418.00 | 600,341 |
| 2023-06-22 | 8,498.00 | 8,508.00 | 8,390.00 | 8,446.00 | 8,441.99 | 610,710 |
| 2023-06-21 | 8,602.00 | 8,680.00 | 8,536.50 | 8,540.00 | 8,535.94 | 638,572 |
| 2023-06-20 | 8,624.00 | 8,672.00 | 8,604.00 | 8,636.00 | 8,631.90 | 493,138 |
| 2023-06-19 | 8,730.00 | 8,730.00 | 8,646.00 | 8,646.00 | 8,641.89 | 497,555 |
| 2023-06-16 | 8,762.00 | 8,804.20 | 8,719.13 | 8,720.00 | 8,715.86 | 2,245,051 |
| 2023-06-15 | 8,666.00 | 8,794.00 | 8,629.00 | 8,766.00 | 8,761.83 | 533,348 |
| 2023-06-14 | 8,680.00 | 8,704.00 | 8,606.00 | 8,658.00 | 8,653.89 | 696,318 |
| 2023-06-13 | 8,698.00 | 8,784.00 | 8,678.00 | 8,702.00 | 8,697.86 | 472,674 |
| 2023-06-12 | 8,706.00 | 8,758.00 | 8,648.00 | 8,678.00 | 8,673.88 | 776,588 |
| 2023-06-09 | 8,748.00 | 8,758.00 | 8,620.60 | 8,650.00 | 8,645.89 | 1,419,991 |
| 2023-06-08 | 8,704.00 | 8,764.00 | 8,636.00 | 8,740.00 | 8,735.85 | 1,020,987 |
| 2023-06-07 | 8,760.00 | 8,802.00 | 8,698.00 | 8,742.00 | 8,737.85 | 1,215,199 |
| 2023-06-06 | 8,628.00 | 8,818.00 | 8,628.00 | 8,774.00 | 8,769.83 | 884,048 |
| 2023-06-05 | 8,496.00 | 8,662.00 | 8,466.00 | 8,662.00 | 8,657.88 | 1,159,803 |
| 2023-06-02 | 8,470.00 | 8,564.00 | 8,446.00 | 8,494.00 | 8,489.96 | 1,427,327 |
| 2023-06-01 | 8,506.00 | 8,618.00 | 8,450.00 | 8,458.00 | 8,453.98 | 964,785 |
| 2023-05-31 | 8,434.00 | 8,576.00 | 8,428.00 | 8,550.00 | 8,545.94 | 2,370,296 |
| 2023-05-30 | 8,498.00 | 8,518.00 | 8,452.00 | 8,480.00 | 8,475.97 | 693,264 |
| 2023-05-26 | 8,342.00 | 8,500.00 | 8,320.00 | 8,484.00 | 8,479.97 | 2,761,404 |
| 2023-05-25 | 8,234.00 | 8,340.00 | 8,214.00 | 8,338.00 | 8,334.04 | 799,181 |
| 2023-05-24 | 8,474.00 | 8,474.00 | 8,236.00 | 8,302.00 | 8,298.05 | 958,790 |
| 2023-05-23 | 8,482.00 | 8,562.00 | 8,434.00 | 8,478.00 | 8,473.97 | 1,214,045 |
| 2023-05-22 | 8,460.00 | 8,482.00 | 8,400.00 | 8,472.00 | 8,467.97 | 6,028,164 |
| 2023-05-19 | 8,398.00 | 8,436.00 | 8,326.00 | 8,436.00 | 8,431.99 | 4,538,881 |
| 2023-05-18 | 8,300.00 | 8,406.00 | 8,260.68 | 8,364.00 | 8,360.02 | 1,136,675 |
| 2023-05-17 | 8,100.00 | 8,292.00 | 8,038.00 | 8,244.00 | 8,240.08 | 3,403,814 |
| 2023-05-16 | 8,436.00 | 8,502.71 | 8,436.00 | 8,472.00 | 8,467.97 | 517,349 |
| 2023-05-15 | 8,542.00 | 8,576.00 | 8,426.00 | 8,456.00 | 8,451.98 | 528,854 |
| 2023-05-12 | 8,526.00 | 8,592.00 | 8,506.00 | 8,554.00 | 8,549.93 | 673,664 |
| 2023-05-11 | 8,488.00 | 8,584.43 | 8,470.00 | 8,504.00 | 8,499.96 | 1,208,128 |
| 2023-05-10 | 8,402.00 | 8,460.00 | 8,380.00 | 8,458.00 | 8,453.98 | 474,787 |
| 2023-05-09 | 8,390.00 | 8,414.00 | 8,316.00 | 8,380.00 | 8,376.02 | 636,034 |
| 2023-05-05 | 8,412.00 | 8,466.00 | 8,316.00 | 8,358.00 | 8,354.03 | 413,624 |
| 2023-05-04 | 8,344.00 | 8,400.00 | 8,282.00 | 8,370.00 | 8,366.02 | 625,582 |
| 2023-05-03 | 8,404.00 | 8,426.00 | 8,268.00 | 8,318.00 | 8,314.05 | 2,733,797 |
| 2023-05-02 | 8,380.00 | 8,438.00 | 8,290.00 | 8,370.00 | 8,366.02 | 2,819,551 |
| 2023-04-28 | 8,110.00 | 8,346.00 | 8,110.00 | 8,346.00 | 8,342.03 | 3,732,927 |
| 2023-04-27 | 7,964.00 | 8,112.00 | 7,952.00 | 8,084.00 | 8,080.16 | 972,951 |
| 2023-04-26 | 8,050.00 | 8,066.00 | 7,950.00 | 7,986.00 | 7,982.20 | 966,827 |
| 2023-04-25 | 7,990.00 | 8,102.00 | 7,980.00 | 8,092.00 | 8,088.15 | 807,904 |
| 2023-04-24 | 8,054.00 | 8,080.00 | 8,026.00 | 8,032.00 | 8,028.18 | 1,018,117 |
| 2023-04-21 | 7,948.00 | 8,084.00 | 7,934.00 | 8,084.00 | 8,080.16 | 647,578 |
| 2023-04-20 | 7,838.00 | 7,974.00 | 7,810.00 | 7,952.00 | 7,948.22 | 1,137,087 |
| 2023-04-19 | 7,858.00 | 7,952.00 | 7,848.00 | 7,930.00 | 7,925.48 | 389,069 |
| 2023-04-18 | 7,912.00 | 7,912.00 | 7,802.00 | 7,902.00 | 7,897.49 | 735,344 |
| 2023-04-17 | 7,914.00 | 7,960.00 | 7,838.00 | 7,868.00 | 7,863.51 | 828,538 |
| 2023-04-14 | 8,032.00 | 8,062.00 | 7,954.00 | 7,958.00 | 7,953.46 | 479,644 |
| 2023-04-13 | 7,996.00 | 8,088.00 | 7,962.00 | 8,020.00 | 8,015.43 | 587,132 |
| 2023-04-12 | 7,906.00 | 8,020.00 | 7,898.00 | 7,978.00 | 7,973.45 | 1,332,365 |
| 2023-04-11 | 8,048.00 | 8,060.00 | 7,832.00 | 7,928.00 | 7,923.48 | 1,798,437 |
| 2023-04-06 | 7,896.00 | 8,022.00 | 7,860.00 | 8,022.00 | 8,017.43 | 417,011 |
| 2023-04-05 | 7,876.00 | 7,976.00 | 7,846.00 | 7,888.00 | 7,883.50 | 496,831 |
| 2023-04-04 | 7,776.00 | 7,880.00 | 7,748.00 | 7,852.00 | 7,847.52 | 479,290 |
| 2023-04-03 | 7,880.00 | 7,900.00 | 7,706.00 | 7,740.00 | 7,735.59 | 820,035 |
| 2023-03-31 | 7,836.00 | 7,988.00 | 7,826.00 | 7,868.00 | 7,863.51 | 722,142 |
| 2023-03-30 | 7,906.00 | 7,908.00 | 7,772.00 | 7,828.00 | 7,823.54 | 1,061,822 |
| 2023-03-29 | 7,786.00 | 7,874.00 | 7,786.00 | 7,864.00 | 7,859.52 | 1,238,058 |
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.