London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9,610.00 | 9,818.00 | 9,550.00 | 9,734.00 | 9,732.30 | 1,345,573 |
| 2025-11-04 | 9,406.00 | 9,718.00 | 9,406.00 | 9,648.00 | 9,646.32 | 2,003,188 |
| 2025-11-03 | 9,514.00 | 9,710.00 | 9,490.00 | 9,512.00 | 9,510.34 | 2,101,584 |
| 2025-10-31 | 9,456.00 | 9,522.00 | 9,382.00 | 9,486.00 | 9,484.35 | 1,013,765 |
| 2025-10-30 | 9,456.00 | 9,522.00 | 9,344.00 | 9,468.00 | 9,466.35 | 1,856,568 |
| 2025-10-29 | 9,598.00 | 9,714.00 | 9,376.00 | 9,468.00 | 9,466.35 | 1,512,279 |
| 2025-10-28 | 9,914.00 | 10,002.40 | 9,662.00 | 9,662.00 | 9,660.32 | 1,319,768 |
| 2025-10-27 | 9,808.00 | 9,934.00 | 9,706.00 | 9,842.00 | 9,840.29 | 1,596,787 |
| 2025-10-24 | 9,506.00 | 9,846.00 | 9,474.00 | 9,796.00 | 9,794.29 | 2,171,843 |
| 2025-10-23 | 9,490.00 | 9,502.00 | 9,154.00 | 9,346.00 | 9,344.37 | 1,893,906 |
| 2025-10-22 | 8,674.00 | 8,836.00 | 8,640.00 | 8,720.00 | 8,718.48 | 1,965,253 |
| 2025-10-21 | 8,648.00 | 8,714.00 | 8,604.00 | 8,656.00 | 8,654.49 | 909,223 |
| 2025-10-20 | 8,534.00 | 8,662.00 | 8,472.00 | 8,628.00 | 8,626.50 | 1,102,543 |
| 2025-10-17 | 8,616.00 | 8,666.00 | 8,534.00 | 8,534.00 | 8,532.51 | 1,154,446 |
| 2025-10-16 | 8,800.00 | 8,840.00 | 8,638.00 | 8,662.00 | 8,660.49 | 1,591,274 |
| 2025-10-15 | 8,798.00 | 8,846.00 | 8,646.00 | 8,790.00 | 8,788.47 | 1,310,662 |
| 2025-10-14 | 8,902.00 | 8,948.00 | 8,822.00 | 8,822.00 | 8,820.46 | 941,565 |
| 2025-10-13 | 8,726.00 | 8,978.00 | 8,702.00 | 8,884.00 | 8,882.45 | 2,598,080 |
| 2025-10-10 | 8,816.00 | 8,980.00 | 8,721.52 | 8,780.00 | 8,778.47 | 1,620,669 |
| 2025-10-09 | 8,642.00 | 8,836.00 | 8,594.00 | 8,744.00 | 8,742.48 | 1,374,736 |
| 2025-10-08 | 8,558.00 | 8,646.00 | 8,486.00 | 8,618.00 | 8,616.50 | 954,248 |
| 2025-10-07 | 8,580.00 | 8,768.00 | 8,536.00 | 8,570.00 | 8,568.51 | 1,142,759 |
| 2025-10-06 | 8,638.00 | 8,676.00 | 8,534.00 | 8,576.00 | 8,574.51 | 1,015,489 |
| 2025-10-03 | 8,612.00 | 8,640.00 | 8,500.00 | 8,606.00 | 8,604.50 | 2,573,984 |
| 2025-10-02 | 8,632.00 | 8,775.99 | 8,586.00 | 8,610.00 | 8,608.50 | 2,018,389 |
| 2025-10-01 | 8,750.00 | 8,750.00 | 8,542.00 | 8,636.00 | 8,634.50 | 5,142,915 |
| 2025-09-30 | 8,480.00 | 8,558.00 | 8,382.00 | 8,516.00 | 8,514.52 | 2,057,584 |
| 2025-09-29 | 8,326.00 | 8,456.00 | 8,314.00 | 8,400.00 | 8,398.54 | 1,375,827 |
| 2025-09-26 | 8,248.00 | 8,300.00 | 8,144.00 | 8,300.00 | 8,298.55 | 2,373,881 |
| 2025-09-25 | 8,270.00 | 8,300.00 | 8,184.00 | 8,234.00 | 8,232.57 | 3,307,866 |
| 2025-09-24 | 8,194.00 | 8,264.00 | 8,126.00 | 8,256.00 | 8,254.56 | 854,780 |
| 2025-09-23 | 8,200.00 | 8,288.00 | 8,176.00 | 8,182.00 | 8,180.57 | 1,038,153 |
| 2025-09-22 | 8,146.00 | 8,232.00 | 8,094.00 | 8,166.00 | 8,164.58 | 910,331 |
| 2025-09-19 | 8,522.00 | 8,532.00 | 8,120.00 | 8,138.00 | 8,136.58 | 3,069,471 |
| 2025-09-18 | 8,560.00 | 8,684.00 | 8,523.56 | 8,636.00 | 8,634.50 | 1,573,030 |
| 2025-09-17 | 8,576.00 | 8,642.00 | 8,538.00 | 8,540.00 | 8,538.51 | 1,289,982 |
| 2025-09-16 | 8,730.00 | 8,794.00 | 8,545.51 | 8,560.00 | 8,558.51 | 2,101,446 |
| 2025-09-15 | 8,652.00 | 8,798.00 | 8,632.00 | 8,742.00 | 8,740.48 | 3,757,076 |
| 2025-09-12 | 8,732.00 | 8,846.00 | 8,632.00 | 8,632.00 | 8,630.50 | 1,453,155 |
| 2025-09-11 | 8,804.00 | 8,854.00 | 8,698.00 | 8,738.00 | 8,736.48 | 1,830,645 |
| 2025-09-10 | 8,860.00 | 8,932.00 | 8,727.00 | 8,742.00 | 8,740.48 | 2,876,950 |
| 2025-09-09 | 9,266.00 | 9,291.19 | 8,812.00 | 8,826.00 | 8,824.46 | 1,593,679 |
| 2025-09-08 | 9,266.00 | 9,344.00 | 9,254.00 | 9,260.00 | 9,258.39 | 808,868 |
| 2025-09-05 | 9,340.00 | 9,354.00 | 9,250.00 | 9,270.00 | 9,268.39 | 1,070,703 |
| 2025-09-04 | 9,262.00 | 9,360.00 | 9,206.00 | 9,322.00 | 9,320.38 | 1,062,525 |
| 2025-09-03 | 9,110.00 | 9,286.00 | 9,064.00 | 9,282.00 | 9,280.38 | 1,684,797 |
| 2025-09-02 | 9,238.00 | 9,270.00 | 9,094.00 | 9,094.00 | 9,092.42 | 1,139,969 |
| 2025-09-01 | 9,170.00 | 9,246.00 | 9,120.00 | 9,218.00 | 9,216.39 | 642,973 |
| 2025-08-29 | 9,220.00 | 9,242.00 | 9,168.00 | 9,168.00 | 9,166.40 | 1,264,345 |
| 2025-08-28 | 9,382.00 | 9,412.00 | 9,212.00 | 9,236.00 | 9,234.39 | 956,070 |
| 2025-08-27 | 9,542.00 | 9,542.00 | 9,386.00 | 9,386.00 | 9,384.37 | 1,077,962 |
| 2025-08-26 | 9,476.00 | 9,512.00 | 9,356.00 | 9,512.00 | 9,510.34 | 1,642,642 |
| 2025-08-22 | 9,400.00 | 9,518.00 | 9,400.00 | 9,464.00 | 9,462.35 | 717,713 |
| 2025-08-21 | 9,554.00 | 9,568.00 | 9,402.00 | 9,470.00 | 9,468.35 | 836,244 |
| 2025-08-20 | 9,342.00 | 9,556.00 | 9,246.00 | 9,550.00 | 9,548.34 | 1,240,206 |
| 2025-08-19 | 9,214.00 | 9,344.00 | 9,189.48 | 9,326.00 | 9,324.38 | 2,250,838 |
| 2025-08-18 | 9,244.00 | 9,320.00 | 9,204.00 | 9,238.00 | 9,236.39 | 1,483,064 |
| 2025-08-15 | 9,330.00 | 9,364.00 | 9,226.00 | 9,262.00 | 9,260.39 | 1,122,813 |
| 2025-08-14 | 9,114.00 | 9,340.00 | 9,102.00 | 9,300.00 | 9,298.38 | 2,106,240 |
| 2025-08-13 | 9,312.00 | 9,410.00 | 9,146.00 | 9,146.00 | 9,143.94 | 2,713,274 |
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.