London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 7,848.00 | 7,848.00 | 7,762.00 | 7,794.00 | 7,789.56 | 1,861,507 |
| 2023-03-27 | 7,786.00 | 7,846.00 | 7,736.02 | 7,802.00 | 7,797.55 | 735,499 |
| 2023-03-24 | 7,760.00 | 7,820.00 | 7,716.00 | 7,750.00 | 7,745.58 | 1,186,297 |
| 2023-03-23 | 7,694.00 | 7,780.00 | 7,684.00 | 7,780.00 | 7,775.56 | 704,895 |
| 2023-03-22 | 7,756.00 | 7,772.00 | 7,670.00 | 7,682.00 | 7,677.62 | 3,472,812 |
| 2023-03-21 | 7,516.00 | 7,740.00 | 7,510.00 | 7,740.00 | 7,735.59 | 764,698 |
| 2023-03-20 | 7,416.00 | 7,574.00 | 7,378.00 | 7,516.00 | 7,511.71 | 1,341,451 |
| 2023-03-17 | 7,496.00 | 7,544.00 | 7,374.00 | 7,470.00 | 7,465.74 | 2,436,617 |
| 2023-03-16 | 7,272.00 | 7,363.31 | 7,272.00 | 7,326.00 | 7,321.82 | 1,200,255 |
| 2023-03-15 | 7,304.00 | 7,472.00 | 7,192.00 | 7,206.00 | 7,201.89 | 959,911 |
| 2023-03-14 | 7,282.00 | 7,354.00 | 7,142.00 | 7,306.00 | 7,301.83 | 624,925 |
| 2023-03-13 | 7,450.00 | 7,472.00 | 7,250.00 | 7,294.00 | 7,289.84 | 7,327,762 |
| 2023-03-10 | 7,370.00 | 7,442.00 | 7,302.00 | 7,362.00 | 7,357.80 | 4,308,975 |
| 2023-03-09 | 7,496.00 | 7,516.00 | 7,380.00 | 7,386.00 | 7,381.79 | 4,376,065 |
| 2023-03-08 | 7,342.00 | 7,570.00 | 7,250.00 | 7,462.00 | 7,457.75 | 2,525,939 |
| 2023-03-07 | 7,498.00 | 7,558.00 | 7,430.00 | 7,446.00 | 7,441.75 | 767,212 |
| 2023-03-06 | 7,550.00 | 7,656.00 | 7,422.00 | 7,484.00 | 7,479.73 | 398,703 |
| 2023-03-03 | 7,464.00 | 7,660.00 | 7,456.50 | 7,568.00 | 7,563.68 | 601,269 |
| 2023-03-02 | 7,370.00 | 7,484.00 | 7,232.00 | 7,424.00 | 7,419.77 | 1,314,403 |
| 2023-03-01 | 7,414.00 | 7,562.00 | 7,410.00 | 7,448.00 | 7,443.75 | 711,067 |
| 2023-02-28 | 7,450.00 | 7,526.00 | 7,380.00 | 7,432.00 | 7,427.76 | 1,330,484 |
| 2023-02-27 | 7,530.00 | 7,626.00 | 7,484.00 | 7,518.00 | 7,513.71 | 461,213 |
| 2023-02-24 | 7,510.00 | 7,558.00 | 7,478.00 | 7,538.00 | 7,533.70 | 433,796 |
| 2023-02-23 | 7,506.00 | 7,532.00 | 7,480.00 | 7,500.00 | 7,495.72 | 513,812 |
| 2023-02-22 | 7,568.00 | 7,594.00 | 7,470.00 | 7,500.00 | 7,495.72 | 628,084 |
| 2023-02-21 | 7,544.00 | 7,600.00 | 7,500.00 | 7,572.00 | 7,567.68 | 937,659 |
| 2023-02-20 | 7,642.00 | 7,650.00 | 7,572.00 | 7,588.00 | 7,583.67 | 439,596 |
| 2023-02-17 | 7,660.00 | 7,676.00 | 7,590.00 | 7,614.00 | 7,609.66 | 647,207 |
| 2023-02-16 | 7,774.00 | 7,848.00 | 7,652.00 | 7,696.00 | 7,691.61 | 454,749 |
| 2023-02-15 | 7,650.00 | 7,756.00 | 7,634.00 | 7,738.00 | 7,733.59 | 301,650 |
| 2023-02-14 | 7,652.00 | 7,726.00 | 7,646.00 | 7,658.00 | 7,653.63 | 551,063 |
| 2023-02-13 | 7,638.00 | 7,674.00 | 7,568.00 | 7,632.00 | 7,627.65 | 595,645 |
| 2023-02-10 | 7,642.00 | 7,678.00 | 7,594.00 | 7,624.00 | 7,619.65 | 499,159 |
| 2023-02-09 | 7,634.00 | 7,778.00 | 7,608.00 | 7,656.00 | 7,651.63 | 744,747 |
| 2023-02-08 | 7,574.00 | 7,626.00 | 7,570.00 | 7,594.00 | 7,589.67 | 404,532 |
| 2023-02-07 | 7,612.00 | 7,628.00 | 7,506.00 | 7,564.00 | 7,559.69 | 423,861 |
| 2023-02-06 | 7,602.00 | 7,654.00 | 7,590.00 | 7,628.00 | 7,623.65 | 334,996 |
| 2023-02-03 | 7,490.00 | 7,644.00 | 7,468.00 | 7,644.00 | 7,639.64 | 442,715 |
| 2023-02-02 | 7,434.00 | 7,532.00 | 7,396.00 | 7,510.00 | 7,505.72 | 503,431 |
| 2023-02-01 | 7,402.00 | 7,502.00 | 7,370.00 | 7,408.00 | 7,403.78 | 442,897 |
| 2023-01-31 | 7,376.00 | 7,414.00 | 7,340.62 | 7,406.00 | 7,401.78 | 554,038 |
| 2023-01-30 | 7,298.00 | 7,440.00 | 7,296.00 | 7,388.00 | 7,383.79 | 822,912 |
| 2023-01-27 | 7,340.00 | 7,386.00 | 7,234.00 | 7,386.00 | 7,381.79 | 543,883 |
| 2023-01-26 | 7,362.00 | 7,366.00 | 7,234.00 | 7,324.00 | 7,319.82 | 398,243 |
| 2023-01-25 | 7,288.00 | 7,296.00 | 7,140.00 | 7,296.00 | 7,291.84 | 742,737 |
| 2023-01-24 | 7,360.00 | 7,374.00 | 7,256.00 | 7,264.00 | 7,259.86 | 554,707 |
| 2023-01-23 | 7,502.00 | 7,562.00 | 7,310.00 | 7,328.00 | 7,323.82 | 613,200 |
| 2023-01-20 | 7,514.00 | 7,544.00 | 7,450.00 | 7,490.00 | 7,485.73 | 551,614 |
| 2023-01-19 | 7,564.00 | 7,608.00 | 7,466.00 | 7,498.00 | 7,493.72 | 647,742 |
| 2023-01-18 | 7,488.00 | 7,586.00 | 7,460.00 | 7,570.00 | 7,565.68 | 699,861 |
| 2023-01-17 | 7,478.00 | 7,518.00 | 7,414.00 | 7,460.00 | 7,455.75 | 371,824 |
| 2023-01-16 | 7,470.00 | 7,560.00 | 7,446.63 | 7,484.00 | 7,479.73 | 269,560 |
| 2023-01-13 | 7,416.00 | 7,520.00 | 7,396.00 | 7,444.00 | 7,439.76 | 325,440 |
| 2023-01-12 | 7,344.00 | 7,442.00 | 7,342.00 | 7,372.00 | 7,367.80 | 591,986 |
| 2023-01-11 | 7,250.00 | 7,472.00 | 7,242.00 | 7,366.00 | 7,361.80 | 700,654 |
| 2023-01-10 | 7,220.00 | 7,318.00 | 7,200.00 | 7,280.00 | 7,275.85 | 618,994 |
| 2023-01-09 | 7,252.00 | 7,302.00 | 7,168.00 | 7,286.00 | 7,281.85 | 448,499 |
| 2023-01-06 | 7,122.00 | 7,180.00 | 7,094.00 | 7,160.00 | 7,155.92 | 450,731 |
| 2023-01-05 | 7,190.00 | 7,236.00 | 7,120.00 | 7,126.00 | 7,121.94 | 383,358 |
| 2023-01-04 | 7,186.00 | 7,240.00 | 7,134.00 | 7,174.00 | 7,169.91 | 568,089 |
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.