London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11,460.00 | 11,540.00 | 11,345.00 | 11,525.00 | 11,522.40 | 848,042 |
| 2025-05-16 | 11,485.00 | 11,605.00 | 11,440.00 | 11,520.00 | 11,517.40 | 1,597,323 |
| 2025-05-15 | 11,395.00 | 11,455.00 | 11,250.00 | 11,420.00 | 11,417.42 | 2,540,045 |
| 2025-05-14 | 11,250.00 | 11,350.00 | 11,225.00 | 11,350.00 | 11,347.44 | 3,339,453 |
| 2025-05-13 | 11,245.00 | 11,335.00 | 11,145.00 | 11,265.00 | 11,262.46 | 790,239 |
| 2025-05-12 | 11,315.00 | 11,400.00 | 11,080.00 | 11,295.00 | 11,292.45 | 1,882,114 |
| 2025-05-09 | 11,500.00 | 11,505.00 | 11,300.00 | 11,300.00 | 11,297.45 | 2,041,157 |
| 2025-05-08 | 11,665.00 | 11,680.00 | 11,360.00 | 11,450.00 | 11,447.42 | 1,475,345 |
| 2025-05-07 | 11,610.00 | 11,645.00 | 11,460.00 | 11,605.00 | 11,602.38 | 1,754,006 |
| 2025-05-06 | 11,525.00 | 11,660.00 | 11,495.00 | 11,625.00 | 11,622.38 | 744,270 |
| 2025-05-02 | 11,265.00 | 11,655.00 | 11,265.00 | 11,565.00 | 11,562.39 | 760,090 |
| 2025-05-01 | 11,600.00 | 11,685.00 | 11,280.00 | 11,360.00 | 11,357.44 | 1,429,669 |
| 2025-04-30 | 11,475.00 | 11,625.00 | 11,415.00 | 11,625.00 | 11,622.38 | 2,142,510 |
| 2025-04-29 | 11,375.00 | 11,445.00 | 11,180.00 | 11,405.00 | 11,402.43 | 579,521 |
| 2025-04-28 | 11,495.00 | 11,505.00 | 11,340.00 | 11,355.00 | 11,352.44 | 716,095 |
| 2025-04-25 | 11,480.00 | 11,555.00 | 11,440.00 | 11,440.00 | 11,437.42 | 582,945 |
| 2025-04-24 | 11,605.00 | 11,685.00 | 11,475.00 | 11,485.00 | 11,482.41 | 1,116,109 |
| 2025-04-23 | 11,645.00 | 11,680.00 | 11,465.00 | 11,500.00 | 11,497.41 | 689,339 |
| 2025-04-22 | 11,365.00 | 11,665.00 | 11,315.00 | 11,585.00 | 11,582.39 | 1,281,528 |
| 2025-04-17 | 11,230.00 | 11,405.00 | 11,140.00 | 11,360.00 | 11,357.44 | 561,554 |
| 2025-04-16 | 11,400.00 | 11,490.00 | 11,190.00 | 11,390.00 | 11,386.54 | 574,278 |
| 2025-04-15 | 11,105.00 | 11,405.00 | 10,989.03 | 11,390.00 | 11,386.54 | 547,147 |
| 2025-04-14 | 11,350.00 | 11,415.00 | 11,057.50 | 11,075.00 | 11,071.64 | 855,078 |
| 2025-04-11 | 11,275.00 | 11,335.00 | 11,120.00 | 11,165.00 | 11,161.61 | 1,388,228 |
| 2025-04-10 | 11,065.00 | 11,335.00 | 10,965.00 | 11,200.00 | 11,196.60 | 895,139 |
| 2025-04-09 | 10,635.00 | 10,905.00 | 10,615.00 | 10,660.00 | 10,656.76 | 1,592,044 |
| 2025-04-08 | 10,410.00 | 10,985.00 | 10,400.00 | 10,875.00 | 10,871.70 | 2,313,951 |
| 2025-04-07 | 10,810.00 | 10,955.00 | 10,220.00 | 10,325.00 | 10,321.86 | 1,992,728 |
| 2025-04-04 | 11,795.00 | 11,875.00 | 11,145.00 | 11,145.00 | 11,141.62 | 1,681,209 |
| 2025-04-03 | 11,490.00 | 11,895.00 | 11,455.00 | 11,815.00 | 11,811.41 | 1,038,101 |
| 2025-04-02 | 11,645.00 | 11,771.71 | 11,595.00 | 11,725.00 | 11,721.44 | 912,850 |
| 2025-04-01 | 11,480.00 | 11,590.00 | 11,435.00 | 11,590.00 | 11,586.48 | 718,716 |
| 2025-03-31 | 11,470.00 | 11,610.00 | 11,400.00 | 11,460.00 | 11,456.52 | 950,778 |
| 2025-03-28 | 11,325.00 | 11,590.00 | 11,300.00 | 11,530.00 | 11,526.50 | 695,917 |
| 2025-03-27 | 11,205.00 | 11,325.00 | 11,135.00 | 11,320.00 | 11,316.56 | 1,593,716 |
| 2025-03-26 | 11,190.00 | 11,240.00 | 11,130.00 | 11,225.00 | 11,221.59 | 688,902 |
| 2025-03-25 | 11,205.00 | 11,240.00 | 11,095.00 | 11,185.00 | 11,181.60 | 2,958,631 |
| 2025-03-24 | 11,280.00 | 11,330.00 | 11,105.00 | 11,220.00 | 11,216.59 | 697,089 |
| 2025-03-21 | 11,200.00 | 11,340.00 | 11,195.00 | 11,235.00 | 11,231.59 | 1,300,457 |
| 2025-03-20 | 10,955.00 | 11,305.00 | 10,950.00 | 11,250.00 | 11,246.58 | 944,698 |
| 2025-03-19 | 10,825.00 | 10,950.00 | 10,760.00 | 10,950.00 | 10,946.67 | 1,233,630 |
| 2025-03-18 | 11,005.00 | 11,010.00 | 10,755.00 | 10,875.00 | 10,871.70 | 945,752 |
| 2025-03-17 | 11,015.00 | 11,045.00 | 10,880.00 | 10,980.00 | 10,976.67 | 824,858 |
| 2025-03-14 | 11,100.00 | 11,118.99 | 10,975.00 | 10,985.00 | 10,981.66 | 1,191,430 |
| 2025-03-13 | 11,175.00 | 11,240.00 | 11,060.00 | 11,085.00 | 11,081.63 | 3,763,081 |
| 2025-03-12 | 11,000.00 | 11,275.00 | 10,980.00 | 11,215.00 | 11,211.59 | 1,287,545 |
| 2025-03-11 | 11,150.00 | 11,170.00 | 10,755.00 | 11,055.00 | 11,051.64 | 1,416,515 |
| 2025-03-10 | 10,810.00 | 10,890.00 | 10,620.00 | 10,695.00 | 10,691.75 | 2,169,046 |
| 2025-03-07 | 10,800.00 | 10,905.00 | 10,735.00 | 10,830.00 | 10,826.71 | 1,976,522 |
| 2025-03-06 | 11,415.00 | 11,440.00 | 10,840.00 | 10,910.00 | 10,906.69 | 1,865,853 |
| 2025-03-05 | 11,525.00 | 11,610.00 | 11,344.06 | 11,380.00 | 11,376.54 | 1,185,586 |
| 2025-03-04 | 11,690.00 | 11,850.00 | 11,605.00 | 11,625.00 | 11,621.47 | 898,813 |
| 2025-03-03 | 11,890.00 | 11,915.00 | 11,695.00 | 11,750.00 | 11,746.43 | 1,453,933 |
| 2025-02-28 | 11,795.00 | 11,845.00 | 11,390.96 | 11,845.00 | 11,841.40 | 2,581,613 |
| 2025-02-27 | 11,390.00 | 11,805.00 | 11,190.00 | 11,775.00 | 11,771.42 | 1,447,368 |
| 2025-02-26 | 11,145.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,096.63 | 1,891,594 |
| 2025-02-25 | 11,305.00 | 11,330.00 | 11,110.00 | 11,140.00 | 11,136.62 | 1,236,206 |
| 2025-02-24 | 11,560.00 | 11,605.00 | 11,250.00 | 11,300.00 | 11,296.57 | 1,017,601 |
| 2025-02-21 | 11,685.00 | 11,710.00 | 11,565.00 | 11,585.00 | 11,581.48 | 1,510,836 |
| 2025-02-20 | 11,755.00 | 11,755.00 | 11,645.00 | 11,700.00 | 11,696.45 | 665,473 |
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.