London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 7,632.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,725.30 | 577,095 |
| 2022-07-11 | 7,544.00 | 7,666.00 | 7,544.00 | 7,662.00 | 7,657.34 | 230,491 |
| 2022-07-08 | 7,666.00 | 7,692.00 | 7,542.00 | 7,612.00 | 7,607.37 | 419,613 |
| 2022-07-07 | 7,688.00 | 7,754.00 | 7,542.00 | 7,582.00 | 7,577.39 | 953,362 |
| 2022-07-06 | 7,522.00 | 7,758.00 | 7,518.00 | 7,668.00 | 7,663.34 | 475,619 |
| 2022-07-05 | 7,728.00 | 7,758.00 | 7,430.00 | 7,430.00 | 7,425.48 | 888,040 |
| 2022-07-04 | 7,532.00 | 7,750.00 | 7,532.00 | 7,708.00 | 7,703.32 | 365,892 |
| 2022-07-01 | 7,596.00 | 7,614.00 | 7,484.00 | 7,558.00 | 7,553.41 | 451,147 |
| 2022-06-30 | 7,596.00 | 7,706.00 | 7,554.00 | 7,632.00 | 7,627.36 | 451,896 |
| 2022-06-29 | 7,684.00 | 7,742.00 | 7,616.00 | 7,700.00 | 7,695.32 | 252,059 |
| 2022-06-28 | 7,678.00 | 7,832.00 | 7,670.00 | 7,748.00 | 7,743.29 | 521,475 |
| 2022-06-27 | 7,630.00 | 7,712.00 | 7,576.00 | 7,664.00 | 7,659.34 | 552,160 |
| 2022-06-24 | 7,500.00 | 7,698.00 | 7,458.00 | 7,600.00 | 7,595.38 | 597,073 |
| 2022-06-23 | 7,316.00 | 7,464.00 | 7,250.00 | 7,464.00 | 7,459.46 | 617,604 |
| 2022-06-22 | 7,160.00 | 7,354.00 | 7,088.00 | 7,338.00 | 7,333.54 | 1,028,197 |
| 2022-06-21 | 7,012.00 | 7,182.00 | 7,000.00 | 7,166.00 | 7,161.64 | 314,488 |
| 2022-06-20 | 7,112.00 | 7,174.00 | 6,982.00 | 7,078.00 | 7,073.70 | 179,976 |
| 2022-06-17 | 7,258.00 | 7,272.00 | 7,114.00 | 7,130.00 | 7,125.67 | 1,176,497 |
| 2022-06-16 | 7,072.00 | 7,272.00 | 7,058.00 | 7,254.00 | 7,249.59 | 923,905 |
| 2022-06-15 | 6,930.00 | 7,196.00 | 6,916.00 | 7,088.00 | 7,083.69 | 3,070,724 |
| 2022-06-14 | 6,894.00 | 6,966.00 | 6,710.00 | 6,738.00 | 6,733.91 | 587,748 |
| 2022-06-13 | 6,972.00 | 7,112.00 | 6,840.00 | 6,866.00 | 6,861.83 | 691,866 |
| 2022-06-10 | 7,068.00 | 7,082.00 | 6,974.00 | 7,052.00 | 7,047.71 | 559,811 |
| 2022-06-09 | 7,078.00 | 7,122.00 | 7,044.00 | 7,110.00 | 7,105.68 | 388,647 |
| 2022-06-08 | 7,144.00 | 7,144.00 | 6,932.00 | 7,098.00 | 7,093.69 | 607,789 |
| 2022-06-07 | 7,240.00 | 7,262.00 | 7,120.00 | 7,126.00 | 7,121.67 | 287,134 |
| 2022-06-06 | 7,192.00 | 7,356.00 | 7,188.00 | 7,328.00 | 7,323.55 | 481,374 |
| 2022-06-01 | 7,438.00 | 7,468.00 | 7,138.00 | 7,144.00 | 7,139.66 | 1,114,517 |
| 2022-05-31 | 7,562.00 | 7,578.00 | 7,354.00 | 7,402.00 | 7,397.50 | 1,060,047 |
| 2022-05-30 | 7,542.00 | 7,588.00 | 7,442.00 | 7,588.00 | 7,583.39 | 408,024 |
| 2022-05-27 | 7,426.00 | 7,562.00 | 7,386.00 | 7,558.00 | 7,553.41 | 857,720 |
| 2022-05-26 | 7,304.00 | 7,390.00 | 7,276.00 | 7,390.00 | 7,385.51 | 506,571 |
| 2022-05-25 | 7,306.00 | 7,330.00 | 7,226.99 | 7,326.00 | 7,321.55 | 427,241 |
| 2022-05-24 | 7,314.00 | 7,352.00 | 7,248.00 | 7,306.00 | 7,301.56 | 1,271,201 |
| 2022-05-23 | 7,366.00 | 7,416.00 | 7,272.00 | 7,304.00 | 7,299.56 | 352,802 |
| 2022-05-20 | 7,230.00 | 7,270.00 | 7,156.00 | 7,270.00 | 7,265.58 | 453,680 |
| 2022-05-19 | 7,184.00 | 7,212.99 | 6,928.00 | 7,166.00 | 7,161.64 | 442,375 |
| 2022-05-18 | 7,326.00 | 7,419.10 | 7,222.00 | 7,226.00 | 7,221.61 | 839,378 |
| 2022-05-17 | 7,172.00 | 7,346.00 | 7,148.00 | 7,324.00 | 7,319.55 | 599,156 |
| 2022-05-16 | 7,262.00 | 7,274.00 | 7,134.00 | 7,146.00 | 7,141.66 | 456,905 |
| 2022-05-13 | 7,204.00 | 7,234.00 | 7,076.00 | 7,220.00 | 7,215.61 | 328,795 |
| 2022-05-12 | 7,172.00 | 7,258.00 | 7,042.00 | 7,220.00 | 7,215.61 | 644,185 |
| 2022-05-11 | 7,264.00 | 7,282.00 | 7,140.00 | 7,220.00 | 7,215.61 | 963,586 |
| 2022-05-10 | 7,098.00 | 7,312.00 | 7,082.00 | 7,252.00 | 7,247.59 | 877,222 |
| 2022-05-09 | 7,244.00 | 7,258.00 | 7,032.00 | 7,050.00 | 7,045.72 | 537,293 |
| 2022-05-06 | 7,442.00 | 7,522.00 | 7,232.00 | 7,296.00 | 7,291.57 | 975,522 |
| 2022-05-05 | 7,562.00 | 7,660.00 | 7,444.00 | 7,458.00 | 7,453.47 | 514,207 |
| 2022-05-04 | 7,764.00 | 7,774.00 | 7,454.00 | 7,492.00 | 7,487.45 | 567,092 |
| 2022-05-03 | 7,848.00 | 7,880.00 | 7,782.00 | 7,792.00 | 7,787.26 | 762,225 |
| 2022-04-29 | 7,886.00 | 7,968.00 | 7,834.00 | 7,916.00 | 7,911.19 | 528,973 |
| 2022-04-28 | 7,992.00 | 8,010.00 | 7,812.00 | 7,872.00 | 7,867.22 | 429,121 |
| 2022-04-27 | 8,070.00 | 8,104.00 | 7,868.00 | 7,960.00 | 7,954.46 | 816,861 |
| 2022-04-26 | 8,116.00 | 8,198.00 | 8,032.00 | 8,084.00 | 8,078.38 | 606,188 |
| 2022-04-25 | 7,942.00 | 8,102.00 | 7,834.00 | 8,068.00 | 8,062.39 | 431,311 |
| 2022-04-22 | 7,958.00 | 8,072.00 | 7,871.29 | 8,016.00 | 8,010.42 | 816,626 |
| 2022-04-21 | 8,138.00 | 8,180.00 | 7,986.00 | 8,010.00 | 8,004.43 | 508,515 |
| 2022-04-20 | 8,010.00 | 8,148.00 | 7,976.00 | 8,098.00 | 8,092.37 | 404,816 |
| 2022-04-19 | 8,182.00 | 8,182.00 | 7,842.00 | 7,960.00 | 7,954.46 | 361,161 |
| 2022-04-14 | 8,072.00 | 8,162.00 | 8,060.00 | 8,150.00 | 8,144.33 | 796,248 |
| 2022-04-13 | 8,172.00 | 8,218.00 | 8,092.00 | 8,116.00 | 8,110.35 | 425,998 |
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.