London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9,922.00 | 9,940.00 | 9,380.00 | 9,380.00 | 9,377.88 | 2,236,448 |
| 2025-08-11 | 9,970.00 | 10,020.00 | 9,902.00 | 9,902.00 | 9,899.77 | 926,704 |
| 2025-08-08 | 9,800.00 | 10,005.00 | 9,800.00 | 9,962.00 | 9,959.75 | 1,247,920 |
| 2025-08-07 | 10,160.00 | 10,165.00 | 9,906.00 | 9,906.00 | 9,903.77 | 1,545,168 |
| 2025-08-06 | 9,850.00 | 10,100.00 | 9,791.00 | 10,100.00 | 10,097.72 | 2,518,404 |
| 2025-08-05 | 9,664.00 | 9,900.00 | 9,570.00 | 9,804.00 | 9,801.79 | 2,069,830 |
| 2025-08-04 | 9,400.00 | 9,636.48 | 9,284.00 | 9,636.00 | 9,633.83 | 1,562,415 |
| 2025-08-01 | 9,356.00 | 9,442.00 | 9,130.00 | 9,314.00 | 9,311.90 | 1,710,011 |
| 2025-07-31 | 10,270.00 | 10,290.00 | 9,050.00 | 9,260.00 | 9,257.91 | 4,375,803 |
| 2025-07-30 | 9,992.00 | 10,070.00 | 9,920.00 | 10,055.00 | 10,052.73 | 989,652 |
| 2025-07-29 | 10,025.00 | 10,056.37 | 9,992.00 | 10,000.00 | 9,997.74 | 1,270,871 |
| 2025-07-28 | 10,180.00 | 10,251.34 | 10,050.00 | 10,050.00 | 10,047.73 | 1,081,884 |
| 2025-07-25 | 10,090.00 | 10,254.79 | 9,866.00 | 10,090.00 | 10,087.72 | 1,403,132 |
| 2025-07-24 | 10,380.00 | 10,430.00 | 10,175.00 | 10,245.00 | 10,242.69 | 1,365,859 |
| 2025-07-23 | 10,550.00 | 10,575.00 | 10,375.00 | 10,375.00 | 10,372.66 | 1,337,917 |
| 2025-07-22 | 10,595.00 | 10,645.00 | 10,515.00 | 10,550.00 | 10,547.62 | 628,681 |
| 2025-07-21 | 10,790.00 | 10,844.99 | 10,635.00 | 10,655.00 | 10,652.60 | 577,749 |
| 2025-07-18 | 10,925.00 | 10,925.00 | 10,770.00 | 10,830.00 | 10,827.56 | 491,557 |
| 2025-07-17 | 10,890.00 | 10,915.00 | 10,815.00 | 10,855.00 | 10,852.55 | 430,273 |
| 2025-07-16 | 10,795.00 | 10,965.00 | 10,760.00 | 10,855.00 | 10,852.55 | 521,521 |
| 2025-07-15 | 10,845.00 | 10,985.00 | 10,840.00 | 10,845.00 | 10,842.55 | 664,127 |
| 2025-07-14 | 10,720.00 | 10,900.00 | 10,700.00 | 10,870.00 | 10,867.55 | 424,165 |
| 2025-07-11 | 10,875.00 | 10,900.00 | 10,735.00 | 10,740.00 | 10,737.58 | 1,160,194 |
| 2025-07-10 | 10,880.00 | 10,980.00 | 10,785.00 | 10,880.00 | 10,877.55 | 877,671 |
| 2025-07-09 | 10,850.00 | 10,925.00 | 10,720.00 | 10,840.00 | 10,837.55 | 981,337 |
| 2025-07-08 | 10,800.00 | 10,990.00 | 10,795.00 | 10,870.00 | 10,867.55 | 742,071 |
| 2025-07-07 | 10,710.00 | 10,800.00 | 10,685.00 | 10,800.00 | 10,797.56 | 723,308 |
| 2025-07-04 | 10,715.00 | 10,732.29 | 10,650.00 | 10,700.00 | 10,697.59 | 362,989 |
| 2025-07-03 | 10,820.00 | 10,905.00 | 10,740.00 | 10,785.00 | 10,782.57 | 680,141 |
| 2025-07-02 | 10,645.00 | 10,810.00 | 10,630.00 | 10,805.00 | 10,802.56 | 1,002,684 |
| 2025-07-01 | 10,680.00 | 10,730.00 | 10,565.00 | 10,650.00 | 10,647.60 | 1,081,904 |
| 2025-06-30 | 10,700.00 | 10,725.00 | 10,570.00 | 10,635.00 | 10,632.60 | 716,421 |
| 2025-06-27 | 10,685.00 | 10,735.00 | 10,615.00 | 10,700.00 | 10,697.59 | 1,200,984 |
| 2025-06-26 | 10,685.00 | 10,715.00 | 10,590.00 | 10,655.00 | 10,652.60 | 1,558,808 |
| 2025-06-25 | 10,690.00 | 10,735.00 | 10,510.00 | 10,700.00 | 10,697.59 | 3,200,460 |
| 2025-06-24 | 10,885.00 | 10,890.00 | 10,605.00 | 10,650.00 | 10,647.60 | 5,336,047 |
| 2025-06-23 | 10,755.00 | 10,865.00 | 10,665.00 | 10,760.00 | 10,757.57 | 655,320 |
| 2025-06-20 | 10,885.00 | 10,940.00 | 10,830.00 | 10,835.00 | 10,832.56 | 2,260,299 |
| 2025-06-19 | 10,800.00 | 10,905.00 | 10,770.00 | 10,850.00 | 10,847.55 | 479,183 |
| 2025-06-18 | 10,900.00 | 10,965.00 | 10,885.00 | 10,885.00 | 10,882.54 | 588,254 |
| 2025-06-17 | 11,035.00 | 11,055.00 | 10,860.00 | 10,905.00 | 10,902.54 | 2,664,697 |
| 2025-06-16 | 11,050.00 | 11,110.00 | 11,010.00 | 11,110.00 | 11,107.49 | 3,086,636 |
| 2025-06-13 | 10,980.00 | 11,100.00 | 10,954.56 | 11,045.00 | 11,042.51 | 714,195 |
| 2025-06-12 | 11,170.00 | 11,255.00 | 11,067.50 | 11,085.00 | 11,082.50 | 760,779 |
| 2025-06-11 | 11,180.00 | 11,255.00 | 11,165.00 | 11,205.00 | 11,202.47 | 1,095,315 |
| 2025-06-10 | 11,180.00 | 11,322.50 | 11,154.80 | 11,200.00 | 11,197.47 | 1,028,625 |
| 2025-06-09 | 11,390.00 | 11,400.00 | 11,220.00 | 11,220.00 | 11,217.47 | 487,535 |
| 2025-06-06 | 11,275.00 | 11,435.00 | 11,265.00 | 11,390.00 | 11,387.43 | 484,148 |
| 2025-06-05 | 11,290.00 | 11,395.00 | 11,255.00 | 11,290.00 | 11,287.45 | 521,512 |
| 2025-06-04 | 11,325.00 | 11,365.00 | 11,195.00 | 11,310.00 | 11,307.45 | 552,483 |
| 2025-06-03 | 11,405.00 | 11,415.00 | 11,155.00 | 11,245.00 | 11,242.46 | 608,901 |
| 2025-06-02 | 11,205.00 | 11,325.00 | 11,202.50 | 11,310.00 | 11,307.45 | 947,507 |
| 2025-05-30 | 11,420.00 | 11,465.00 | 11,235.00 | 11,275.00 | 11,272.46 | 2,209,262 |
| 2025-05-29 | 11,450.00 | 11,495.00 | 11,321.52 | 11,365.00 | 11,362.44 | 2,525,962 |
| 2025-05-28 | 11,550.00 | 11,680.00 | 11,410.00 | 11,410.00 | 11,407.43 | 598,263 |
| 2025-05-27 | 11,550.00 | 11,810.00 | 11,525.00 | 11,600.00 | 11,597.38 | 849,605 |
| 2025-05-23 | 11,495.00 | 11,540.00 | 11,350.00 | 11,530.00 | 11,527.40 | 552,106 |
| 2025-05-22 | 11,430.00 | 11,495.00 | 11,375.00 | 11,475.00 | 11,472.41 | 755,565 |
| 2025-05-21 | 11,500.00 | 11,570.00 | 11,405.00 | 11,485.00 | 11,482.41 | 985,244 |
| 2025-05-20 | 11,560.00 | 11,585.00 | 11,450.00 | 11,510.00 | 11,507.40 | 1,162,654 |
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.