London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 7,150.00 | 7,316.00 | 7,136.00 | 7,146.00 | 7,141.93 | 740,485 |
| 2022-12-30 | 7,190.00 | 7,230.00 | 7,136.00 | 7,136.00 | 7,131.93 | 186,286 |
| 2022-12-29 | 7,102.00 | 7,212.00 | 7,062.00 | 7,212.00 | 7,207.89 | 236,164 |
| 2022-12-28 | 7,166.00 | 7,180.00 | 7,114.00 | 7,128.00 | 7,123.94 | 301,032 |
| 2022-12-23 | 7,164.00 | 7,206.00 | 7,106.00 | 7,130.00 | 7,125.93 | 101,582 |
| 2022-12-22 | 7,182.00 | 7,246.00 | 7,146.00 | 7,188.00 | 7,183.90 | 366,352 |
| 2022-12-21 | 7,112.00 | 7,156.00 | 7,064.00 | 7,154.00 | 7,149.92 | 499,770 |
| 2022-12-20 | 7,086.00 | 7,172.00 | 7,052.00 | 7,104.00 | 7,099.95 | 421,606 |
| 2022-12-19 | 7,288.00 | 7,328.00 | 7,134.00 | 7,134.00 | 7,129.93 | 418,176 |
| 2022-12-16 | 7,446.00 | 7,464.00 | 7,258.00 | 7,340.00 | 7,335.81 | 1,131,207 |
| 2022-12-15 | 7,538.00 | 7,582.00 | 7,436.00 | 7,468.00 | 7,463.74 | 512,033 |
| 2022-12-14 | 7,570.00 | 7,614.00 | 7,488.00 | 7,614.00 | 7,609.66 | 398,443 |
| 2022-12-13 | 7,630.00 | 7,668.00 | 7,438.00 | 7,608.00 | 7,603.66 | 664,752 |
| 2022-12-12 | 7,700.00 | 7,766.00 | 7,536.00 | 7,626.00 | 7,621.65 | 711,639 |
| 2022-12-09 | 7,380.00 | 7,434.00 | 7,306.00 | 7,406.00 | 7,401.78 | 714,409 |
| 2022-12-08 | 7,776.00 | 7,800.00 | 7,366.00 | 7,380.00 | 7,375.79 | 902,245 |
| 2022-12-07 | 7,840.00 | 7,902.00 | 7,828.00 | 7,888.00 | 7,883.50 | 355,572 |
| 2022-12-06 | 8,026.00 | 8,058.00 | 7,850.00 | 7,850.00 | 7,845.52 | 506,376 |
| 2022-12-05 | 8,262.00 | 8,276.00 | 7,980.00 | 7,980.00 | 7,975.45 | 576,625 |
| 2022-12-02 | 8,272.00 | 8,410.00 | 8,266.00 | 8,272.00 | 8,267.28 | 480,284 |
| 2022-12-01 | 8,332.00 | 8,362.00 | 8,252.00 | 8,270.00 | 8,265.28 | 513,053 |
| 2022-11-30 | 8,094.00 | 8,318.00 | 8,044.00 | 8,248.00 | 8,243.30 | 802,380 |
| 2022-11-29 | 8,146.00 | 8,166.00 | 8,030.00 | 8,044.00 | 8,039.41 | 550,994 |
| 2022-11-28 | 8,096.00 | 8,186.00 | 8,044.00 | 8,138.00 | 8,133.36 | 323,606 |
| 2022-11-25 | 8,088.00 | 8,176.00 | 8,052.00 | 8,116.00 | 8,111.37 | 227,432 |
| 2022-11-24 | 8,242.00 | 8,250.00 | 8,054.00 | 8,080.00 | 8,075.39 | 284,774 |
| 2022-11-23 | 8,166.00 | 8,264.00 | 8,140.00 | 8,232.00 | 8,227.31 | 230,793 |
| 2022-11-22 | 8,170.00 | 8,200.00 | 8,128.00 | 8,164.00 | 8,159.35 | 276,294 |
| 2022-11-21 | 8,086.00 | 8,166.00 | 8,044.00 | 8,166.00 | 8,161.34 | 426,866 |
| 2022-11-18 | 8,066.00 | 8,156.00 | 8,030.00 | 8,122.00 | 8,117.37 | 449,147 |
| 2022-11-17 | 8,020.00 | 8,074.00 | 7,958.00 | 8,036.00 | 8,031.42 | 250,752 |
| 2022-11-16 | 8,022.00 | 8,060.00 | 7,942.00 | 7,996.00 | 7,991.44 | 383,289 |
| 2022-11-15 | 8,030.00 | 8,062.00 | 7,960.00 | 7,986.00 | 7,981.45 | 354,336 |
| 2022-11-14 | 8,208.00 | 8,269.00 | 8,022.00 | 8,022.00 | 8,017.43 | 818,552 |
| 2022-11-11 | 8,116.00 | 8,232.00 | 8,098.00 | 8,220.00 | 8,215.31 | 614,996 |
| 2022-11-10 | 7,836.00 | 8,140.00 | 7,806.00 | 8,072.00 | 8,067.40 | 413,809 |
| 2022-11-09 | 7,766.00 | 7,912.00 | 7,766.00 | 7,888.00 | 7,883.50 | 419,718 |
| 2022-11-08 | 7,724.00 | 7,802.00 | 7,652.00 | 7,786.00 | 7,781.56 | 375,215 |
| 2022-11-07 | 7,688.00 | 7,780.00 | 7,658.00 | 7,750.00 | 7,745.58 | 655,877 |
| 2022-11-04 | 7,620.00 | 7,712.00 | 7,544.00 | 7,700.00 | 7,695.61 | 332,831 |
| 2022-11-03 | 7,580.00 | 7,660.00 | 7,488.00 | 7,612.00 | 7,607.66 | 251,590 |
| 2022-11-02 | 7,670.00 | 7,764.00 | 7,643.62 | 7,660.00 | 7,655.63 | 388,293 |
| 2022-11-01 | 7,622.00 | 7,726.00 | 7,580.00 | 7,620.00 | 7,615.66 | 330,877 |
| 2022-10-31 | 7,586.00 | 7,654.00 | 7,550.00 | 7,566.00 | 7,561.69 | 375,228 |
| 2022-10-28 | 7,524.00 | 7,618.00 | 7,496.00 | 7,586.00 | 7,581.67 | 357,714 |
| 2022-10-27 | 7,514.00 | 7,642.00 | 7,466.00 | 7,578.00 | 7,573.68 | 602,373 |
| 2022-10-26 | 7,424.00 | 7,558.00 | 7,403.00 | 7,546.00 | 7,541.70 | 1,177,901 |
| 2022-10-25 | 7,388.00 | 7,440.00 | 7,338.00 | 7,440.00 | 7,435.76 | 347,132 |
| 2022-10-24 | 7,444.00 | 7,516.00 | 7,318.00 | 7,366.00 | 7,361.80 | 465,152 |
| 2022-10-21 | 7,322.00 | 7,354.00 | 7,180.00 | 7,350.00 | 7,345.81 | 499,338 |
| 2022-10-20 | 7,438.00 | 7,472.79 | 7,242.00 | 7,416.00 | 7,411.77 | 1,827,189 |
| 2022-10-19 | 7,472.00 | 7,496.00 | 7,412.00 | 7,460.00 | 7,455.75 | 273,624 |
| 2022-10-18 | 7,344.00 | 7,558.00 | 7,318.00 | 7,474.00 | 7,469.74 | 1,464,166 |
| 2022-10-17 | 7,276.00 | 7,356.00 | 7,166.00 | 7,324.00 | 7,319.82 | 736,981 |
| 2022-10-14 | 7,348.00 | 7,410.00 | 7,236.00 | 7,292.00 | 7,287.84 | 506,331 |
| 2022-10-13 | 7,394.00 | 7,394.00 | 7,188.00 | 7,300.00 | 7,295.84 | 607,511 |
| 2022-10-12 | 7,456.00 | 7,482.00 | 7,312.00 | 7,356.00 | 7,351.81 | 367,314 |
| 2022-10-11 | 7,560.00 | 7,604.00 | 7,430.00 | 7,434.00 | 7,429.76 | 512,456 |
| 2022-10-10 | 7,524.00 | 7,582.00 | 7,498.00 | 7,540.00 | 7,535.70 | 297,890 |
| 2022-10-07 | 7,652.00 | 7,726.00 | 7,546.00 | 7,546.00 | 7,541.70 | 423,467 |
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.