London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8,100.00 | 8,218.00 | 8,042.00 | 8,122.00 | 8,120.59 | 1,384,913 |
| 2026-01-29 | 8,344.00 | 8,384.00 | 8,118.00 | 8,118.00 | 8,116.59 | 2,879,563 |
| 2026-01-28 | 8,268.00 | 8,384.00 | 8,213.05 | 8,296.00 | 8,294.55 | 3,067,436 |
| 2026-01-27 | 8,576.00 | 8,666.00 | 8,222.00 | 8,258.00 | 8,256.56 | 2,044,541 |
| 2026-01-26 | 8,796.00 | 8,834.00 | 8,578.00 | 8,578.00 | 8,576.51 | 1,188,992 |
| 2026-01-23 | 8,734.00 | 8,770.00 | 8,666.00 | 8,768.00 | 8,766.47 | 1,253,730 |
| 2026-01-22 | 8,858.00 | 8,902.00 | 8,680.00 | 8,724.00 | 8,722.48 | 1,157,934 |
| 2026-01-21 | 8,934.00 | 8,952.00 | 8,746.00 | 8,782.00 | 8,780.47 | 1,154,230 |
| 2026-01-20 | 8,940.00 | 9,034.00 | 8,850.00 | 8,980.00 | 8,978.44 | 2,045,562 |
| 2026-01-19 | 9,138.00 | 9,232.00 | 9,082.00 | 9,082.00 | 9,080.42 | 1,049,072 |
| 2026-01-16 | 9,130.00 | 9,240.00 | 9,052.00 | 9,184.00 | 9,182.40 | 3,480,794 |
| 2026-01-15 | 9,034.00 | 9,114.00 | 8,964.00 | 9,086.00 | 9,084.42 | 1,473,450 |
| 2026-01-14 | 9,030.00 | 9,066.00 | 8,924.00 | 9,000.00 | 8,998.43 | 1,449,710 |
| 2026-01-13 | 9,056.00 | 9,144.00 | 8,956.00 | 8,974.00 | 8,972.44 | 818,397 |
| 2026-01-12 | 8,968.00 | 9,066.00 | 8,918.00 | 9,066.00 | 9,064.42 | 1,360,737 |
| 2026-01-09 | 8,832.00 | 8,964.00 | 8,774.00 | 8,952.00 | 8,950.44 | 659,982 |
| 2026-01-08 | 8,802.00 | 8,936.00 | 8,738.00 | 8,856.00 | 8,854.46 | 579,233 |
| 2026-01-07 | 9,114.00 | 9,116.95 | 8,822.00 | 8,890.00 | 8,888.45 | 807,203 |
| 2026-01-06 | 9,108.00 | 9,188.00 | 9,012.00 | 9,102.00 | 9,100.41 | 758,841 |
| 2026-01-05 | 8,846.00 | 9,081.00 | 8,702.00 | 9,040.00 | 9,038.43 | 753,902 |
| 2026-01-02 | 9,008.00 | 9,012.00 | 8,804.00 | 8,804.00 | 8,802.47 | 782,354 |
| 2025-12-31 | 8,940.00 | 9,000.00 | 8,926.00 | 8,952.00 | 8,950.44 | 199,694 |
| 2025-12-30 | 8,862.00 | 8,984.07 | 8,862.00 | 8,962.00 | 8,960.44 | 382,379 |
| 2025-12-29 | 8,904.00 | 8,960.00 | 8,868.00 | 8,892.00 | 8,890.45 | 448,321 |
| 2025-12-24 | 8,852.00 | 8,928.00 | 8,852.00 | 8,874.00 | 8,872.45 | 375,520 |
| 2025-12-23 | 8,836.00 | 8,940.00 | 8,834.00 | 8,852.00 | 8,850.46 | 810,911 |
| 2025-12-22 | 8,860.00 | 8,904.00 | 8,814.00 | 8,872.00 | 8,870.45 | 450,084 |
| 2025-12-19 | 8,868.00 | 8,970.00 | 8,792.00 | 8,918.00 | 8,916.45 | 2,569,500 |
| 2025-12-18 | 8,862.00 | 8,986.00 | 8,780.00 | 8,890.00 | 8,888.45 | 1,023,344 |
| 2025-12-17 | 8,716.00 | 8,868.00 | 8,674.80 | 8,774.00 | 8,772.47 | 932,131 |
| 2025-12-16 | 8,588.00 | 8,704.44 | 8,558.00 | 8,704.00 | 8,702.48 | 1,303,872 |
| 2025-12-15 | 8,484.00 | 8,638.00 | 8,474.00 | 8,620.00 | 8,618.50 | 1,713,268 |
| 2025-12-12 | 8,436.00 | 8,568.91 | 8,410.00 | 8,464.00 | 8,462.53 | 1,318,918 |
| 2025-12-11 | 8,310.00 | 8,462.90 | 8,286.00 | 8,396.00 | 8,394.54 | 1,322,622 |
| 2025-12-10 | 8,418.00 | 8,526.00 | 8,366.00 | 8,366.00 | 8,364.54 | 1,148,806 |
| 2025-12-09 | 8,542.00 | 8,594.00 | 8,456.00 | 8,466.00 | 8,464.53 | 1,262,683 |
| 2025-12-08 | 8,598.00 | 8,658.00 | 8,428.00 | 8,500.00 | 8,498.52 | 1,297,829 |
| 2025-12-05 | 8,656.00 | 8,730.00 | 8,620.00 | 8,652.00 | 8,650.49 | 922,070 |
| 2025-12-04 | 8,864.00 | 8,908.00 | 8,690.00 | 8,690.00 | 8,688.49 | 1,386,055 |
| 2025-12-03 | 8,714.00 | 8,916.00 | 8,634.00 | 8,868.00 | 8,866.46 | 1,631,809 |
| 2025-12-02 | 8,778.00 | 8,834.00 | 8,738.00 | 8,744.00 | 8,742.48 | 1,181,244 |
| 2025-12-01 | 8,888.00 | 8,910.00 | 8,768.00 | 8,794.00 | 8,792.47 | 997,002 |
| 2025-11-28 | 8,836.00 | 8,938.00 | 8,836.00 | 8,908.00 | 8,906.45 | 798,241 |
| 2025-11-27 | 8,860.00 | 8,972.00 | 8,838.00 | 8,862.00 | 8,860.46 | 577,847 |
| 2025-11-26 | 8,828.00 | 8,926.00 | 8,798.00 | 8,890.00 | 8,888.45 | 1,364,082 |
| 2025-11-25 | 8,630.00 | 8,842.00 | 8,556.00 | 8,828.00 | 8,826.46 | 2,003,000 |
| 2025-11-24 | 8,650.00 | 8,832.00 | 8,641.57 | 8,642.00 | 8,640.49 | 5,457,110 |
| 2025-11-21 | 8,378.00 | 8,700.00 | 8,322.00 | 8,602.00 | 8,600.50 | 1,807,928 |
| 2025-11-20 | 8,476.00 | 8,500.00 | 8,330.00 | 8,330.00 | 8,328.55 | 1,367,252 |
| 2025-11-19 | 8,502.00 | 8,548.00 | 8,390.00 | 8,390.00 | 8,388.54 | 939,002 |
| 2025-11-18 | 8,510.00 | 8,628.00 | 8,506.00 | 8,518.00 | 8,516.52 | 1,581,197 |
| 2025-11-17 | 8,768.00 | 8,794.00 | 8,662.00 | 8,662.00 | 8,660.49 | 1,667,235 |
| 2025-11-14 | 8,706.00 | 8,794.00 | 8,644.00 | 8,764.00 | 8,762.47 | 2,305,687 |
| 2025-11-13 | 9,006.00 | 9,040.00 | 8,770.00 | 8,786.00 | 8,784.47 | 1,233,034 |
| 2025-11-12 | 9,248.00 | 9,260.00 | 8,916.00 | 8,916.00 | 8,914.45 | 1,362,631 |
| 2025-11-11 | 9,170.00 | 9,244.00 | 9,122.00 | 9,186.00 | 9,184.40 | 2,047,739 |
| 2025-11-10 | 9,270.00 | 9,336.00 | 8,984.00 | 9,072.00 | 9,070.42 | 2,706,153 |
| 2025-11-07 | 9,472.00 | 9,544.00 | 9,258.00 | 9,270.00 | 9,268.39 | 1,061,717 |
| 2025-11-06 | 9,680.00 | 9,764.00 | 9,446.00 | 9,478.00 | 9,476.35 | 1,893,329 |
| 2025-11-05 | 9,610.00 | 9,818.00 | 9,550.00 | 9,734.00 | 9,732.30 | 1,345,573 |
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.