London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 8,272.00 | 8,298.00 | 7,956.00 | 8,170.00 | 8,164.32 | 812,709 |
| 2022-04-11 | 8,496.00 | 8,546.00 | 8,390.00 | 8,410.00 | 8,404.15 | 699,224 |
| 2022-04-08 | 8,496.00 | 8,534.00 | 8,410.00 | 8,504.00 | 8,498.08 | 442,589 |
| 2022-04-07 | 8,380.00 | 8,482.00 | 8,380.00 | 8,434.00 | 8,428.13 | 618,541 |
| 2022-04-06 | 8,340.00 | 8,428.00 | 8,322.00 | 8,388.00 | 8,382.17 | 675,621 |
| 2022-04-05 | 8,124.00 | 8,408.00 | 8,090.00 | 8,360.00 | 8,354.18 | 547,311 |
| 2022-04-04 | 8,072.00 | 8,190.00 | 8,046.00 | 8,140.00 | 8,134.34 | 296,675 |
| 2022-04-01 | 8,000.00 | 8,084.00 | 7,958.00 | 8,084.00 | 8,078.38 | 426,822 |
| 2022-03-31 | 7,996.00 | 8,014.00 | 7,874.00 | 7,966.00 | 7,960.46 | 919,332 |
| 2022-03-30 | 7,854.00 | 7,912.00 | 7,808.00 | 7,912.00 | 7,906.50 | 543,416 |
| 2022-03-29 | 7,866.00 | 7,914.00 | 7,794.00 | 7,868.00 | 7,862.53 | 622,016 |
| 2022-03-28 | 7,834.00 | 7,940.00 | 7,834.00 | 7,864.00 | 7,858.53 | 681,426 |
| 2022-03-25 | 7,800.00 | 7,874.00 | 7,744.00 | 7,828.00 | 7,822.55 | 560,199 |
| 2022-03-24 | 7,890.00 | 8,000.00 | 7,802.00 | 7,824.00 | 7,818.56 | 488,513 |
| 2022-03-23 | 7,912.00 | 7,994.00 | 7,826.00 | 7,842.00 | 7,836.54 | 435,459 |
| 2022-03-22 | 7,886.00 | 7,952.00 | 7,720.00 | 7,914.00 | 7,908.49 | 861,415 |
| 2022-03-21 | 8,000.00 | 8,100.00 | 7,834.00 | 7,912.00 | 7,906.50 | 582,036 |
| 2022-03-18 | 7,826.00 | 7,970.00 | 7,686.00 | 7,960.00 | 7,954.46 | 902,123 |
| 2022-03-17 | 7,926.00 | 7,946.00 | 7,748.00 | 7,810.00 | 7,804.57 | 647,205 |
| 2022-03-16 | 7,706.00 | 7,950.00 | 7,668.00 | 7,904.00 | 7,898.50 | 863,646 |
| 2022-03-15 | 7,648.00 | 7,776.00 | 7,546.00 | 7,664.00 | 7,658.67 | 402,890 |
| 2022-03-14 | 7,492.00 | 7,758.00 | 7,418.00 | 7,718.00 | 7,712.63 | 536,156 |
| 2022-03-11 | 7,328.00 | 7,512.00 | 7,328.00 | 7,440.00 | 7,434.82 | 797,130 |
| 2022-03-10 | 7,250.00 | 7,320.00 | 7,186.00 | 7,316.00 | 7,310.91 | 529,805 |
| 2022-03-09 | 7,222.00 | 7,354.00 | 6,986.00 | 7,272.00 | 7,266.94 | 890,127 |
| 2022-03-08 | 7,206.00 | 7,312.00 | 6,982.00 | 6,982.00 | 6,977.14 | 858,443 |
| 2022-03-07 | 7,164.00 | 7,516.00 | 7,130.00 | 7,372.00 | 7,366.87 | 1,918,321 |
| 2022-03-04 | 6,900.00 | 7,398.00 | 6,900.00 | 7,254.00 | 7,248.95 | 1,441,237 |
| 2022-03-03 | 7,200.00 | 7,200.00 | 6,586.00 | 6,984.00 | 6,979.14 | 1,046,211 |
| 2022-03-02 | 6,324.00 | 6,454.40 | 6,310.00 | 6,370.00 | 6,365.57 | 417,531 |
| 2022-03-01 | 6,592.00 | 6,624.00 | 6,330.00 | 6,372.00 | 6,367.57 | 552,955 |
| 2022-02-28 | 6,546.00 | 6,606.00 | 6,410.00 | 6,574.00 | 6,569.43 | 596,644 |
| 2022-02-25 | 6,490.00 | 6,530.00 | 6,300.00 | 6,476.00 | 6,471.50 | 1,087,667 |
| 2022-02-24 | 6,360.00 | 6,418.00 | 6,230.00 | 6,382.00 | 6,377.56 | 1,461,139 |
| 2022-02-23 | 6,532.00 | 6,614.00 | 6,520.00 | 6,540.00 | 6,535.45 | 1,527,988 |
| 2022-02-22 | 6,384.00 | 6,566.00 | 6,366.00 | 6,520.00 | 6,515.46 | 357,654 |
| 2022-02-21 | 6,672.00 | 6,713.55 | 6,478.00 | 6,492.00 | 6,487.48 | 332,257 |
| 2022-02-18 | 6,804.00 | 6,816.00 | 6,620.00 | 6,620.00 | 6,615.39 | 528,574 |
| 2022-02-17 | 6,864.00 | 6,894.00 | 6,736.00 | 6,754.00 | 6,749.30 | 504,748 |
| 2022-02-16 | 6,898.00 | 6,930.00 | 6,834.00 | 6,884.00 | 6,879.21 | 323,567 |
| 2022-02-15 | 6,824.00 | 6,936.00 | 6,784.00 | 6,930.00 | 6,925.18 | 444,621 |
| 2022-02-14 | 6,948.00 | 6,962.00 | 6,751.89 | 6,874.00 | 6,869.22 | 392,503 |
| 2022-02-11 | 7,092.00 | 7,092.00 | 6,900.00 | 7,038.00 | 7,033.10 | 1,169,130 |
| 2022-02-10 | 7,276.00 | 7,290.00 | 7,074.00 | 7,178.00 | 7,173.01 | 301,380 |
| 2022-02-09 | 7,036.00 | 7,216.91 | 7,018.00 | 7,186.00 | 7,181.00 | 416,660 |
| 2022-02-08 | 7,212.00 | 7,218.00 | 6,940.00 | 6,976.00 | 6,971.15 | 403,886 |
| 2022-02-07 | 7,182.00 | 7,264.00 | 7,144.00 | 7,188.00 | 7,183.00 | 326,260 |
| 2022-02-04 | 7,320.00 | 7,342.42 | 7,068.00 | 7,144.00 | 7,139.03 | 420,101 |
| 2022-02-03 | 7,178.00 | 7,322.00 | 7,150.00 | 7,194.00 | 7,189.00 | 642,868 |
| 2022-02-02 | 7,202.00 | 7,344.00 | 7,198.00 | 7,252.00 | 7,246.96 | 700,312 |
| 2022-02-01 | 7,228.00 | 7,386.00 | 7,140.00 | 7,144.00 | 7,139.03 | 699,880 |
| 2022-01-31 | 7,028.00 | 7,220.00 | 6,936.00 | 7,220.00 | 7,214.98 | 599,513 |
| 2022-01-28 | 6,974.00 | 7,040.00 | 6,820.00 | 6,978.00 | 6,973.15 | 1,283,400 |
| 2022-01-27 | 7,152.00 | 7,174.00 | 6,934.00 | 6,958.00 | 6,953.16 | 1,122,516 |
| 2022-01-26 | 7,482.00 | 7,538.00 | 7,172.00 | 7,224.00 | 7,218.97 | 779,389 |
| 2022-01-25 | 7,422.00 | 7,466.00 | 7,330.00 | 7,410.00 | 7,404.85 | 861,359 |
| 2022-01-24 | 7,544.00 | 7,588.00 | 7,362.00 | 7,362.00 | 7,356.88 | 1,191,484 |
| 2022-01-21 | 7,468.00 | 7,588.00 | 7,468.00 | 7,532.00 | 7,526.76 | 1,194,875 |
| 2022-01-20 | 7,458.00 | 7,604.00 | 7,432.00 | 7,544.00 | 7,538.75 | 673,912 |
| 2022-01-19 | 7,404.00 | 7,542.00 | 7,390.00 | 7,440.00 | 7,434.82 | 621,015 |
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.