London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8,646.00 | 8,670.00 | 8,510.00 | 8,568.00 | 8,567.46 | 729,384 |
| 2026-07-22 | 8,556.00 | 9,890.00 | 8,437.42 | 8,682.00 | 8,681.45 | 902,508 |
| 2026-07-21 | 8,800.00 | 8,819.88 | 7,520.00 | 8,600.00 | 8,599.46 | 2,074,350 |
| 2026-07-20 | 8,962.00 | 9,022.00 | 8,760.00 | 8,844.00 | 8,843.44 | 851,098 |
| 2026-07-17 | 9,192.00 | 9,214.00 | 8,874.00 | 8,978.00 | 8,977.44 | 1,886,822 |
| 2026-07-16 | 8,956.00 | 9,122.00 | 8,926.00 | 9,094.00 | 9,093.43 | 715,174 |
| 2026-07-15 | 8,936.00 | 9,114.00 | 8,080.00 | 9,076.00 | 9,075.43 | 1,121,280 |
| 2026-07-14 | 8,918.00 | 9,018.00 | 7,660.00 | 8,974.00 | 8,973.44 | 573,591 |
| 2026-07-13 | 8,894.00 | 9,032.00 | 8,858.00 | 9,010.00 | 9,009.43 | 794,785 |
| 2026-07-10 | 8,756.00 | 8,942.00 | 7,900.00 | 8,908.00 | 8,907.44 | 726,677 |
| 2026-07-09 | 8,866.00 | 8,930.00 | 8,332.00 | 8,768.00 | 8,767.45 | 1,634,044 |
| 2026-07-08 | 9,030.00 | 9,030.00 | 7,680.00 | 8,862.00 | 8,861.44 | 905,493 |
| 2026-07-07 | 8,926.00 | 9,102.00 | 8,900.00 | 9,034.00 | 9,033.43 | 1,222,428 |
| 2026-07-06 | 8,698.00 | 9,530.00 | 8,656.00 | 8,852.00 | 8,851.44 | 1,057,824 |
| 2026-07-03 | 8,646.00 | 8,670.00 | 8,538.00 | 8,670.00 | 8,669.46 | 416,191 |
| 2026-07-02 | 8,250.00 | 8,608.00 | 8,232.00 | 8,608.00 | 8,607.46 | 992,274 |
| 2026-07-01 | 8,112.00 | 8,390.00 | 7,980.00 | 8,352.00 | 8,351.48 | 1,761,389 |
| 2026-06-30 | 8,050.00 | 8,258.00 | 7,974.00 | 8,162.00 | 8,161.49 | 1,881,453 |
| 2026-06-29 | 8,050.00 | 8,160.00 | 8,042.00 | 8,076.00 | 8,075.49 | 1,242,990 |
| 2026-06-26 | 8,000.00 | 8,552.00 | 7,776.00 | 8,062.00 | 8,061.49 | 1,396,424 |
| 2026-06-25 | 8,232.00 | 9,100.00 | 8,025.33 | 8,028.00 | 8,027.50 | 2,515,817 |
| 2026-06-24 | 8,292.00 | 9,200.00 | 8,064.00 | 8,280.00 | 8,279.48 | 1,359,721 |
| 2026-06-23 | 8,248.00 | 9,518.00 | 8,182.00 | 8,370.00 | 8,369.47 | 2,646,609 |
| 2026-06-22 | 8,440.00 | 8,500.00 | 8,208.00 | 8,278.00 | 8,277.48 | 4,738,393 |
| 2026-06-19 | 8,332.00 | 8,460.00 | 8,158.00 | 8,460.00 | 8,459.47 | 2,872,575 |
| 2026-06-18 | 8,790.00 | 10,130.00 | 8,338.00 | 8,338.00 | 8,337.48 | 2,166,812 |
| 2026-06-17 | 9,090.00 | 9,890.00 | 8,840.00 | 8,966.00 | 8,965.44 | 1,154,587 |
| 2026-06-16 | 9,110.00 | 9,194.00 | 9,008.00 | 9,074.00 | 9,073.43 | 709,922 |
| 2026-06-15 | 9,050.00 | 9,184.00 | 7,210.00 | 9,120.00 | 9,119.43 | 678,859 |
| 2026-06-12 | 8,844.00 | 9,010.00 | 8,766.00 | 9,010.00 | 9,009.43 | 506,317 |
| 2026-06-11 | 8,932.00 | 9,028.00 | 8,774.00 | 8,850.00 | 8,849.44 | 1,535,422 |
| 2026-06-10 | 9,196.00 | 9,212.00 | 8,872.00 | 9,014.00 | 9,013.43 | 1,269,421 |
| 2026-06-09 | 9,204.00 | 9,292.00 | 9,128.00 | 9,128.00 | 9,127.43 | 1,272,749 |
| 2026-06-08 | 9,358.00 | 9,410.00 | 9,210.00 | 9,244.00 | 9,243.42 | 1,600,884 |
| 2026-06-05 | 9,170.00 | 9,570.00 | 9,160.00 | 9,384.00 | 9,383.41 | 3,036,924 |
| 2026-06-04 | 8,726.00 | 9,236.00 | 8,726.00 | 9,162.00 | 9,161.42 | 915,281 |
| 2026-06-03 | 8,950.00 | 9,016.00 | 8,702.00 | 8,702.00 | 8,701.45 | 1,565,999 |
| 2026-06-02 | 9,192.00 | 9,402.00 | 8,862.00 | 8,924.00 | 8,923.44 | 1,264,875 |
| 2026-06-01 | 8,974.00 | 9,186.00 | 8,974.00 | 9,186.00 | 9,185.42 | 997,584 |
| 2026-05-29 | 9,016.00 | 9,070.00 | 8,922.00 | 9,022.00 | 9,021.43 | 2,412,317 |
| 2026-05-28 | 9,060.00 | 9,168.00 | 8,952.00 | 8,952.00 | 8,951.44 | 1,233,283 |
| 2026-05-27 | 9,172.00 | 9,212.00 | 7,984.00 | 9,136.00 | 9,135.43 | 1,170,715 |
| 2026-05-26 | 8,860.00 | 9,414.00 | 8,860.00 | 9,176.00 | 9,175.42 | 1,416,760 |
| 2026-05-22 | 9,322.00 | 9,444.00 | 9,306.00 | 9,326.00 | 9,325.41 | 685,111 |
| 2026-05-21 | 9,284.00 | 9,398.00 | 9,242.00 | 9,274.00 | 9,273.42 | 900,754 |
| 2026-05-20 | 9,314.00 | 9,442.00 | 9,252.00 | 9,372.00 | 9,371.41 | 1,365,788 |
| 2026-05-19 | 9,278.00 | 9,502.00 | 8,196.00 | 9,458.00 | 9,457.41 | 1,666,267 |
| 2026-05-18 | 9,108.00 | 9,362.00 | 9,056.00 | 9,276.00 | 9,275.42 | 1,323,778 |
| 2026-05-15 | 9,122.00 | 9,280.84 | 9,106.00 | 9,132.00 | 9,131.43 | 1,599,915 |
| 2026-05-14 | 9,150.00 | 9,304.00 | 9,120.00 | 9,212.00 | 9,211.42 | 747,588 |
| 2026-05-13 | 9,276.00 | 9,332.00 | 9,048.00 | 9,126.00 | 9,125.43 | 1,426,150 |
| 2026-05-12 | 8,990.00 | 9,348.00 | 8,928.00 | 9,348.00 | 9,347.41 | 1,518,299 |
| 2026-05-11 | 9,036.00 | 9,112.00 | 8,970.00 | 9,020.00 | 9,019.43 | 1,721,101 |
| 2026-05-08 | 8,996.00 | 9,316.00 | 8,994.00 | 9,038.00 | 9,037.43 | 1,414,884 |
| 2026-05-07 | 9,316.00 | 9,380.00 | 9,112.00 | 9,186.00 | 9,185.42 | 1,792,375 |
| 2026-05-06 | 9,600.00 | 9,624.00 | 9,326.00 | 9,340.00 | 9,339.41 | 1,155,126 |
| 2026-05-05 | 9,552.00 | 9,742.00 | 9,466.00 | 9,578.00 | 9,577.40 | 1,045,334 |
| 2026-05-01 | 9,596.00 | 9,656.00 | 9,478.00 | 9,624.00 | 9,623.40 | 632,231 |
| 2026-04-30 | 9,554.00 | 9,702.00 | 9,508.00 | 9,550.00 | 9,549.40 | 1,856,336 |
| 2026-04-29 | 9,736.00 | 9,794.00 | 9,582.00 | 9,648.00 | 9,647.39 | 1,523,163 |
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.