London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9,930.00 | 9,970.00 | 9,676.00 | 9,802.00 | 9,801.38 | 1,042,490 |
| 2026-04-27 | 9,940.00 | 10,050.00 | 9,884.00 | 9,942.00 | 9,941.38 | 1,287,465 |
| 2026-04-24 | 9,816.00 | 10,000.00 | 9,812.00 | 9,992.00 | 9,991.37 | 2,397,628 |
| 2026-04-23 | 10,140.00 | 10,140.00 | 9,724.00 | 9,812.00 | 9,811.38 | 2,518,143 |
| 2026-04-22 | 9,568.00 | 9,748.00 | 9,568.00 | 9,748.00 | 9,747.39 | 1,846,102 |
| 2026-04-21 | 9,404.00 | 9,654.00 | 9,386.00 | 9,650.00 | 9,649.39 | 1,402,757 |
| 2026-04-20 | 9,380.00 | 9,462.00 | 9,322.00 | 9,412.00 | 9,411.41 | 1,402,233 |
| 2026-04-17 | 9,512.00 | 9,676.94 | 9,414.00 | 9,456.00 | 9,455.41 | 1,681,150 |
| 2026-04-16 | 9,170.00 | 9,516.00 | 9,146.00 | 9,510.00 | 9,509.40 | 4,561,310 |
| 2026-04-15 | 9,202.00 | 9,292.00 | 9,192.00 | 9,250.00 | 9,248.39 | 1,444,411 |
| 2026-04-14 | 9,200.00 | 9,314.00 | 9,150.00 | 9,150.00 | 9,148.41 | 1,455,429 |
| 2026-04-13 | 8,950.00 | 9,190.00 | 8,934.00 | 9,190.00 | 9,188.40 | 1,097,908 |
| 2026-04-10 | 8,898.00 | 9,112.00 | 8,898.00 | 8,968.00 | 8,966.44 | 1,184,094 |
| 2026-04-09 | 8,954.00 | 9,174.00 | 8,918.00 | 8,988.00 | 8,986.43 | 1,493,639 |
| 2026-04-08 | 9,000.00 | 9,128.00 | 8,898.00 | 8,972.00 | 8,970.44 | 2,955,746 |
| 2026-04-07 | 8,922.00 | 9,034.00 | 8,876.00 | 8,876.00 | 8,874.45 | 957,635 |
| 2026-04-02 | 8,822.00 | 9,014.00 | 8,778.00 | 8,920.00 | 8,918.45 | 1,070,896 |
| 2026-04-01 | 8,940.00 | 8,978.00 | 8,724.00 | 8,822.00 | 8,820.46 | 1,428,511 |
| 2026-03-31 | 8,706.00 | 8,935.00 | 8,706.00 | 8,864.00 | 8,862.46 | 1,693,338 |
| 2026-03-30 | 8,246.00 | 8,602.00 | 8,246.00 | 8,602.00 | 8,600.50 | 2,487,860 |
| 2026-03-27 | 8,366.00 | 8,468.00 | 8,218.00 | 8,246.00 | 8,244.56 | 1,712,665 |
| 2026-03-26 | 8,388.00 | 8,478.00 | 8,226.00 | 8,354.00 | 8,352.54 | 1,156,041 |
| 2026-03-25 | 8,474.00 | 8,610.00 | 8,396.00 | 8,456.00 | 8,454.53 | 1,141,139 |
| 2026-03-24 | 8,442.00 | 8,572.00 | 8,416.00 | 8,474.00 | 8,472.52 | 4,145,230 |
| 2026-03-23 | 8,514.00 | 8,678.00 | 8,388.00 | 8,436.00 | 8,434.53 | 1,352,972 |
| 2026-03-20 | 8,616.00 | 8,736.00 | 8,546.00 | 8,662.00 | 8,660.49 | 3,526,276 |
| 2026-03-19 | 8,644.00 | 8,714.00 | 8,510.00 | 8,618.00 | 8,616.50 | 1,900,183 |
| 2026-03-18 | 8,770.00 | 8,856.00 | 8,644.00 | 8,644.00 | 8,642.49 | 1,698,156 |
| 2026-03-17 | 8,740.00 | 8,894.00 | 8,702.00 | 8,844.00 | 8,842.46 | 4,162,271 |
| 2026-03-16 | 8,742.00 | 8,790.00 | 8,650.00 | 8,758.00 | 8,756.47 | 6,317,874 |
| 2026-03-13 | 8,594.00 | 8,798.00 | 8,554.00 | 8,746.00 | 8,744.48 | 2,206,201 |
| 2026-03-12 | 8,412.00 | 8,694.00 | 8,348.00 | 8,586.00 | 8,584.50 | 2,922,346 |
| 2026-03-11 | 8,560.00 | 8,616.00 | 8,372.00 | 8,424.00 | 8,422.53 | 1,923,796 |
| 2026-03-10 | 8,686.00 | 8,746.00 | 8,486.00 | 8,550.00 | 8,548.51 | 3,509,271 |
| 2026-03-09 | 8,794.00 | 8,828.00 | 8,602.00 | 8,662.00 | 8,660.49 | 1,319,680 |
| 2026-03-06 | 8,762.00 | 8,866.00 | 8,682.00 | 8,792.00 | 8,790.47 | 1,783,772 |
| 2026-03-05 | 8,598.00 | 8,850.60 | 8,598.00 | 8,744.00 | 8,742.48 | 2,376,410 |
| 2026-03-04 | 8,552.00 | 8,722.00 | 8,316.00 | 8,660.00 | 8,658.49 | 3,825,757 |
| 2026-03-03 | 8,776.00 | 8,816.00 | 8,452.00 | 8,552.00 | 8,550.51 | 3,242,832 |
| 2026-03-02 | 8,776.00 | 8,896.00 | 8,610.00 | 8,776.00 | 8,774.47 | 1,786,585 |
| 2026-02-27 | 8,568.00 | 8,990.00 | 8,486.00 | 8,860.00 | 8,858.46 | 4,024,328 |
| 2026-02-26 | 8,050.00 | 8,626.60 | 8,044.87 | 8,500.00 | 8,498.52 | 3,562,760 |
| 2026-02-25 | 7,748.00 | 7,864.00 | 7,644.00 | 7,794.00 | 7,792.64 | 2,133,956 |
| 2026-02-24 | 7,658.00 | 7,820.00 | 7,590.00 | 7,678.00 | 7,676.66 | 1,780,798 |
| 2026-02-23 | 7,862.00 | 7,886.00 | 7,582.00 | 7,706.00 | 7,704.66 | 1,287,311 |
| 2026-02-20 | 7,812.00 | 7,968.00 | 7,812.00 | 7,904.00 | 7,902.62 | 1,447,067 |
| 2026-02-19 | 7,832.00 | 7,892.00 | 7,756.00 | 7,778.00 | 7,776.65 | 1,146,842 |
| 2026-02-18 | 7,500.00 | 7,808.00 | 7,438.00 | 7,790.00 | 7,788.64 | 1,896,946 |
| 2026-02-17 | 7,634.00 | 7,658.00 | 7,510.00 | 7,572.00 | 7,570.68 | 1,459,808 |
| 2026-02-16 | 7,722.00 | 7,726.00 | 7,596.32 | 7,612.00 | 7,610.67 | 906,082 |
| 2026-02-13 | 7,630.00 | 7,732.00 | 7,540.00 | 7,570.00 | 7,568.68 | 2,536,081 |
| 2026-02-12 | 7,492.00 | 7,622.00 | 7,408.00 | 7,520.00 | 7,518.69 | 2,974,351 |
| 2026-02-11 | 7,880.00 | 7,988.00 | 7,250.00 | 7,382.00 | 7,380.71 | 2,116,610 |
| 2026-02-10 | 7,498.00 | 7,622.00 | 7,012.00 | 7,368.00 | 7,366.72 | 2,776,899 |
| 2026-02-09 | 7,480.00 | 7,637.77 | 7,450.00 | 7,522.00 | 7,520.69 | 2,384,662 |
| 2026-02-06 | 7,248.00 | 7,718.00 | 7,176.00 | 7,502.00 | 7,500.69 | 2,231,330 |
| 2026-02-05 | 7,340.00 | 7,871.15 | 7,298.00 | 7,586.00 | 7,584.68 | 2,906,954 |
| 2026-02-04 | 7,106.00 | 7,204.00 | 6,684.00 | 7,170.00 | 7,168.75 | 3,763,318 |
| 2026-02-03 | 8,236.00 | 8,282.00 | 7,124.00 | 7,180.00 | 7,178.75 | 3,541,873 |
| 2026-02-02 | 8,102.00 | 8,328.00 | 8,066.00 | 8,234.00 | 8,232.57 | 1,392,224 |
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.