London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 7,440.00 | 7,490.00 | 7,396.00 | 7,424.00 | 7,418.84 | 801,780 |
| 2022-01-17 | 7,462.00 | 7,540.00 | 7,402.00 | 7,432.00 | 7,426.83 | 824,864 |
| 2022-01-14 | 7,370.00 | 7,472.00 | 7,320.00 | 7,424.00 | 7,418.84 | 765,026 |
| 2022-01-13 | 7,326.00 | 7,492.00 | 7,304.00 | 7,422.00 | 7,416.84 | 1,098,173 |
| 2022-01-12 | 7,288.00 | 7,370.00 | 7,210.00 | 7,362.00 | 7,356.88 | 1,075,181 |
| 2022-01-11 | 7,268.00 | 7,282.00 | 7,182.00 | 7,238.00 | 7,232.97 | 1,034,516 |
| 2022-01-10 | 7,102.00 | 7,172.00 | 7,050.00 | 7,172.00 | 7,167.01 | 644,290 |
| 2022-01-07 | 7,006.00 | 7,187.99 | 6,966.00 | 7,068.00 | 7,063.08 | 403,589 |
| 2022-01-06 | 7,120.00 | 7,266.00 | 6,988.00 | 7,030.00 | 7,025.11 | 777,393 |
| 2022-01-05 | 7,140.00 | 7,287.49 | 7,056.14 | 7,188.00 | 7,183.00 | 583,636 |
| 2022-01-04 | 6,998.00 | 7,146.56 | 6,972.00 | 7,068.00 | 7,063.08 | 534,472 |
| 2021-12-31 | 6,970.00 | 6,982.00 | 6,880.00 | 6,930.00 | 6,925.18 | 172,096 |
| 2021-12-30 | 7,036.00 | 7,056.00 | 6,931.43 | 6,960.00 | 6,955.16 | 268,672 |
| 2021-12-29 | 7,002.00 | 7,103.77 | 7,002.00 | 7,068.00 | 7,063.08 | 499,946 |
| 2021-12-24 | 7,036.00 | 7,046.00 | 6,964.00 | 6,984.00 | 6,979.14 | 115,846 |
| 2021-12-23 | 6,900.00 | 7,050.00 | 6,840.00 | 7,020.00 | 7,015.12 | 437,690 |
| 2021-12-22 | 6,822.00 | 6,948.00 | 6,778.00 | 6,924.00 | 6,919.18 | 449,821 |
| 2021-12-21 | 6,782.00 | 6,892.00 | 6,756.00 | 6,804.00 | 6,799.27 | 305,056 |
| 2021-12-20 | 6,728.00 | 6,780.00 | 6,648.00 | 6,746.00 | 6,741.31 | 603,428 |
| 2021-12-17 | 6,736.00 | 6,832.00 | 6,664.00 | 6,808.00 | 6,803.26 | 1,133,082 |
| 2021-12-16 | 6,850.00 | 6,908.00 | 6,730.00 | 6,730.00 | 6,725.32 | 1,185,415 |
| 2021-12-15 | 6,750.00 | 6,820.00 | 6,674.00 | 6,740.00 | 6,735.31 | 665,560 |
| 2021-12-14 | 6,710.00 | 6,836.00 | 6,686.00 | 6,770.00 | 6,765.29 | 635,812 |
| 2021-12-13 | 6,700.00 | 6,723.80 | 6,598.00 | 6,686.00 | 6,681.35 | 1,522,242 |
| 2021-12-10 | 6,640.00 | 6,750.00 | 6,622.00 | 6,742.00 | 6,737.31 | 357,852 |
| 2021-12-09 | 6,794.00 | 6,818.00 | 6,632.00 | 6,642.00 | 6,637.38 | 924,176 |
| 2021-12-08 | 6,764.00 | 6,858.00 | 6,726.00 | 6,758.00 | 6,753.30 | 932,773 |
| 2021-12-07 | 6,652.00 | 6,732.00 | 6,636.00 | 6,712.00 | 6,707.33 | 798,893 |
| 2021-12-06 | 6,556.00 | 6,636.00 | 6,522.00 | 6,590.00 | 6,585.42 | 383,706 |
| 2021-12-03 | 6,640.00 | 6,690.00 | 6,506.00 | 6,524.00 | 6,519.46 | 708,073 |
| 2021-12-02 | 6,690.00 | 6,704.00 | 6,570.00 | 6,582.00 | 6,577.42 | 891,113 |
| 2021-12-01 | 6,532.00 | 6,786.00 | 6,532.00 | 6,752.00 | 6,747.30 | 1,235,156 |
| 2021-11-30 | 6,870.00 | 6,872.00 | 6,502.00 | 6,502.00 | 6,497.48 | 2,023,297 |
| 2021-11-29 | 6,890.00 | 6,926.00 | 6,754.00 | 6,870.00 | 6,865.22 | 1,119,681 |
| 2021-11-26 | 6,704.00 | 6,880.52 | 6,680.00 | 6,850.00 | 6,845.23 | 946,540 |
| 2021-11-25 | 6,822.00 | 6,872.00 | 6,738.00 | 6,824.00 | 6,819.25 | 982,614 |
| 2021-11-24 | 6,780.00 | 6,832.00 | 6,552.00 | 6,810.00 | 6,805.26 | 1,809,481 |
| 2021-11-23 | 6,668.00 | 6,766.00 | 6,600.00 | 6,734.00 | 6,729.32 | 642,256 |
| 2021-11-22 | 6,736.00 | 6,856.00 | 6,684.00 | 6,684.00 | 6,679.35 | 625,896 |
| 2021-11-19 | 6,680.00 | 6,790.00 | 6,636.00 | 6,704.00 | 6,699.34 | 1,227,919 |
| 2021-11-18 | 6,700.00 | 6,839.78 | 6,680.00 | 6,680.00 | 6,675.35 | 697,709 |
| 2021-11-17 | 7,056.00 | 7,058.42 | 6,656.00 | 6,666.00 | 6,661.36 | 1,339,295 |
| 2021-11-16 | 7,128.00 | 7,208.00 | 7,072.00 | 7,094.00 | 7,089.07 | 1,448,560 |
| 2021-11-15 | 6,914.00 | 7,222.00 | 6,910.00 | 7,166.00 | 7,161.02 | 1,358,495 |
| 2021-11-12 | 7,004.00 | 7,054.00 | 6,926.00 | 6,938.00 | 6,933.17 | 1,242,877 |
| 2021-11-11 | 6,964.00 | 7,082.00 | 6,901.55 | 6,992.00 | 6,987.14 | 2,132,294 |
| 2021-11-10 | 7,080.00 | 7,140.00 | 7,038.00 | 7,108.00 | 7,103.06 | 828,881 |
| 2021-11-09 | 7,100.00 | 7,122.00 | 7,032.00 | 7,046.00 | 7,041.10 | 1,159,096 |
| 2021-11-08 | 7,152.00 | 7,170.00 | 7,077.44 | 7,098.00 | 7,093.06 | 889,799 |
| 2021-11-05 | 7,162.00 | 7,246.00 | 7,084.00 | 7,118.00 | 7,113.05 | 1,105,538 |
| 2021-11-04 | 7,090.00 | 7,100.00 | 6,989.75 | 7,080.00 | 7,075.07 | 980,923 |
| 2021-11-03 | 7,138.00 | 7,162.00 | 7,046.00 | 7,050.00 | 7,045.10 | 832,767 |
| 2021-11-02 | 7,146.00 | 7,236.00 | 7,090.00 | 7,166.00 | 7,161.02 | 606,382 |
| 2021-11-01 | 7,138.00 | 7,206.00 | 7,126.00 | 7,150.00 | 7,145.03 | 841,154 |
| 2021-10-29 | 7,100.00 | 7,134.00 | 7,040.00 | 7,100.00 | 7,095.06 | 1,007,224 |
| 2021-10-28 | 7,270.00 | 7,317.31 | 7,150.00 | 7,150.00 | 7,145.03 | 753,671 |
| 2021-10-27 | 7,410.00 | 7,464.00 | 7,292.00 | 7,292.00 | 7,286.93 | 579,140 |
| 2021-10-26 | 7,480.00 | 7,564.00 | 7,390.00 | 7,390.00 | 7,384.86 | 760,845 |
| 2021-10-25 | 7,602.00 | 7,662.00 | 7,448.00 | 7,448.00 | 7,442.82 | 660,911 |
| 2021-10-22 | 8,042.00 | 8,042.00 | 7,532.00 | 7,600.00 | 7,594.71 | 802,640 |
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.