London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 7,788.00 | 7,850.00 | 7,650.00 | 7,682.00 | 7,677.62 | 540,928 |
| 2022-10-05 | 7,706.00 | 7,804.00 | 7,686.00 | 7,790.00 | 7,785.56 | 881,677 |
| 2022-10-04 | 7,658.00 | 8,023.46 | 7,378.00 | 7,718.00 | 7,713.60 | 578,993 |
| 2022-10-03 | 7,514.00 | 7,681.74 | 7,460.00 | 7,640.00 | 7,635.64 | 427,363 |
| 2022-09-30 | 7,566.00 | 7,674.00 | 7,560.00 | 7,628.00 | 7,623.65 | 551,922 |
| 2022-09-29 | 7,630.00 | 7,676.76 | 7,524.00 | 7,598.00 | 7,593.67 | 844,879 |
| 2022-09-28 | 7,560.00 | 7,704.00 | 7,454.00 | 7,696.00 | 7,691.61 | 601,494 |
| 2022-09-27 | 7,606.00 | 7,694.00 | 7,548.00 | 7,622.00 | 7,617.65 | 669,659 |
| 2022-09-26 | 7,494.00 | 7,660.00 | 7,480.00 | 7,634.00 | 7,629.65 | 627,346 |
| 2022-09-23 | 7,446.00 | 7,528.00 | 7,300.00 | 7,468.00 | 7,463.74 | 525,502 |
| 2022-09-22 | 7,620.00 | 7,706.00 | 7,416.00 | 7,468.00 | 7,463.74 | 759,195 |
| 2022-09-21 | 7,552.00 | 7,730.00 | 7,518.00 | 7,728.00 | 7,723.59 | 1,001,952 |
| 2022-09-20 | 7,732.00 | 7,768.00 | 7,460.00 | 7,548.00 | 7,543.70 | 513,033 |
| 2022-09-16 | 7,760.00 | 7,824.00 | 7,720.00 | 7,786.00 | 7,781.56 | 2,168,875 |
| 2022-09-15 | 7,900.00 | 7,908.00 | 7,766.00 | 7,802.00 | 7,797.55 | 422,663 |
| 2022-09-14 | 7,962.00 | 8,070.00 | 7,892.00 | 7,900.00 | 7,895.50 | 521,577 |
| 2022-09-13 | 8,134.00 | 8,162.00 | 7,942.00 | 8,004.00 | 7,999.44 | 534,518 |
| 2022-09-12 | 7,998.00 | 8,098.00 | 7,954.00 | 8,098.00 | 8,093.38 | 393,139 |
| 2022-09-09 | 7,956.00 | 8,090.00 | 7,956.00 | 8,004.00 | 7,999.44 | 479,583 |
| 2022-09-08 | 7,964.00 | 8,060.00 | 7,688.00 | 8,004.00 | 7,999.44 | 611,208 |
| 2022-09-07 | 7,918.00 | 8,000.00 | 7,838.00 | 7,944.00 | 7,939.47 | 1,050,642 |
| 2022-09-06 | 7,924.00 | 7,974.00 | 7,862.00 | 7,968.00 | 7,963.46 | 362,104 |
| 2022-09-05 | 7,930.00 | 7,962.00 | 7,778.00 | 7,956.00 | 7,951.46 | 592,614 |
| 2022-09-02 | 7,978.00 | 8,010.00 | 7,868.00 | 8,006.00 | 8,001.44 | 678,603 |
| 2022-09-01 | 8,052.00 | 8,120.00 | 7,904.00 | 7,928.00 | 7,923.48 | 399,309 |
| 2022-08-31 | 8,204.00 | 8,234.00 | 8,060.00 | 8,102.00 | 8,097.38 | 648,268 |
| 2022-08-30 | 8,234.00 | 8,306.00 | 8,170.00 | 8,176.00 | 8,171.34 | 413,974 |
| 2022-08-26 | 8,444.00 | 8,444.00 | 8,252.00 | 8,268.00 | 8,263.29 | 547,006 |
| 2022-08-25 | 8,428.00 | 8,486.00 | 8,344.00 | 8,410.00 | 8,405.20 | 191,022 |
| 2022-08-24 | 8,292.00 | 8,478.00 | 8,260.00 | 8,400.00 | 8,395.21 | 387,474 |
| 2022-08-23 | 8,540.00 | 8,552.00 | 8,334.00 | 8,334.00 | 8,329.25 | 444,043 |
| 2022-08-22 | 8,540.00 | 8,612.00 | 8,486.99 | 8,582.00 | 8,577.11 | 433,847 |
| 2022-08-19 | 8,504.00 | 8,590.00 | 8,476.00 | 8,560.00 | 8,555.12 | 760,464 |
| 2022-08-18 | 8,424.00 | 8,589.00 | 8,394.00 | 8,532.00 | 8,527.14 | 1,905,225 |
| 2022-08-17 | 8,420.00 | 8,478.00 | 8,376.00 | 8,434.00 | 8,428.87 | 316,994 |
| 2022-08-16 | 8,442.00 | 8,466.00 | 8,332.00 | 8,372.00 | 8,366.91 | 333,232 |
| 2022-08-15 | 8,204.00 | 8,442.00 | 8,158.00 | 8,440.00 | 8,434.87 | 899,859 |
| 2022-08-12 | 8,232.00 | 8,286.00 | 8,028.99 | 8,184.00 | 8,179.03 | 363,999 |
| 2022-08-11 | 8,304.00 | 8,360.00 | 8,258.00 | 8,302.00 | 8,296.95 | 637,219 |
| 2022-08-10 | 8,324.00 | 8,396.00 | 8,220.00 | 8,280.00 | 8,274.97 | 499,831 |
| 2022-08-09 | 8,294.00 | 8,410.00 | 8,277.82 | 8,332.00 | 8,326.94 | 577,678 |
| 2022-08-08 | 8,312.00 | 8,358.00 | 8,220.00 | 8,306.00 | 8,300.95 | 285,113 |
| 2022-08-05 | 8,240.00 | 8,496.00 | 8,156.00 | 8,278.00 | 8,272.97 | 666,481 |
| 2022-08-04 | 8,134.00 | 8,170.00 | 8,012.00 | 8,144.00 | 8,139.05 | 424,179 |
| 2022-08-03 | 8,012.00 | 8,152.00 | 7,972.00 | 8,120.00 | 8,115.07 | 1,264,334 |
| 2022-08-02 | 7,960.00 | 8,068.00 | 7,900.00 | 8,004.00 | 7,999.14 | 254,732 |
| 2022-08-01 | 8,002.00 | 8,010.00 | 7,902.00 | 7,988.00 | 7,983.15 | 196,754 |
| 2022-07-29 | 7,942.00 | 8,022.00 | 7,900.00 | 7,998.00 | 7,993.14 | 538,082 |
| 2022-07-28 | 7,964.00 | 7,966.00 | 7,726.00 | 7,908.00 | 7,903.19 | 279,638 |
| 2022-07-27 | 7,842.00 | 7,950.00 | 7,814.00 | 7,868.00 | 7,863.22 | 253,017 |
| 2022-07-26 | 7,898.00 | 7,996.00 | 7,772.00 | 7,830.00 | 7,825.24 | 301,841 |
| 2022-07-25 | 7,822.00 | 7,874.00 | 7,782.00 | 7,812.00 | 7,807.25 | 222,106 |
| 2022-07-22 | 7,920.00 | 8,042.00 | 7,846.00 | 7,852.00 | 7,847.23 | 521,854 |
| 2022-07-21 | 7,782.00 | 7,936.00 | 7,758.00 | 7,894.00 | 7,889.20 | 435,008 |
| 2022-07-20 | 7,722.00 | 7,798.00 | 7,704.00 | 7,796.00 | 7,791.26 | 772,069 |
| 2022-07-19 | 7,582.00 | 7,712.00 | 7,542.00 | 7,688.00 | 7,683.33 | 357,778 |
| 2022-07-18 | 7,576.00 | 7,758.00 | 7,550.00 | 7,650.00 | 7,645.35 | 340,642 |
| 2022-07-15 | 7,672.00 | 7,672.00 | 7,432.00 | 7,550.00 | 7,545.41 | 701,702 |
| 2022-07-14 | 7,684.00 | 7,730.00 | 7,602.00 | 7,626.00 | 7,621.37 | 599,870 |
| 2022-07-13 | 7,696.00 | 7,733.72 | 7,570.00 | 7,674.00 | 7,669.34 | 348,525 |
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.