London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 11,660.00 | 11,795.00 | 11,625.00 | 11,705.00 | 11,701.45 | 1,219,292 |
| 2025-02-18 | 11,720.00 | 11,755.00 | 11,647.92 | 11,690.00 | 11,686.45 | 581,450 |
| 2025-02-17 | 11,755.00 | 11,765.00 | 11,632.20 | 11,725.00 | 11,721.44 | 407,765 |
| 2025-02-14 | 11,735.00 | 11,755.00 | 11,670.00 | 11,690.00 | 11,686.45 | 740,071 |
| 2025-02-13 | 11,805.00 | 11,810.00 | 11,610.00 | 11,655.00 | 11,651.46 | 1,684,833 |
| 2025-02-12 | 11,795.00 | 11,795.00 | 11,645.00 | 11,735.00 | 11,731.44 | 605,084 |
| 2025-02-11 | 11,695.00 | 11,765.00 | 11,675.00 | 11,685.00 | 11,681.45 | 1,745,078 |
| 2025-02-10 | 11,730.00 | 11,775.00 | 11,650.00 | 11,685.00 | 11,681.45 | 672,704 |
| 2025-02-07 | 11,710.00 | 11,820.00 | 11,710.00 | 11,725.00 | 11,721.44 | 1,122,916 |
| 2025-02-06 | 12,130.00 | 12,185.00 | 11,705.00 | 11,760.00 | 11,756.43 | 1,585,257 |
| 2025-02-05 | 11,935.00 | 12,095.00 | 11,920.00 | 12,095.00 | 12,091.33 | 888,884 |
| 2025-02-04 | 11,895.00 | 12,010.00 | 11,840.00 | 12,005.00 | 12,001.35 | 775,743 |
| 2025-02-03 | 11,845.00 | 11,975.00 | 11,845.00 | 11,900.00 | 11,896.39 | 533,232 |
| 2025-01-31 | 12,010.00 | 12,110.00 | 12,004.18 | 12,035.00 | 12,031.35 | 2,026,985 |
| 2025-01-30 | 11,890.00 | 12,045.00 | 11,804.98 | 12,045.00 | 12,041.34 | 604,042 |
| 2025-01-29 | 11,735.00 | 11,830.00 | 11,695.00 | 11,825.00 | 11,821.41 | 776,124 |
| 2025-01-28 | 11,695.00 | 11,850.00 | 11,640.00 | 11,695.00 | 11,691.45 | 710,113 |
| 2025-01-27 | 11,650.00 | 11,715.00 | 11,525.00 | 11,690.00 | 11,686.45 | 1,011,566 |
| 2025-01-24 | 11,920.00 | 11,955.00 | 11,770.00 | 11,775.00 | 11,771.42 | 434,699 |
| 2025-01-23 | 11,980.00 | 12,015.00 | 11,905.00 | 11,920.00 | 11,916.38 | 1,968,983 |
| 2025-01-22 | 11,825.00 | 11,985.00 | 11,795.00 | 11,960.00 | 11,956.37 | 1,292,821 |
| 2025-01-21 | 11,745.00 | 11,815.00 | 11,705.00 | 11,800.00 | 11,796.42 | 1,129,971 |
| 2025-01-20 | 11,785.00 | 11,830.00 | 11,700.00 | 11,700.00 | 11,696.45 | 889,330 |
| 2025-01-17 | 11,860.00 | 11,900.00 | 11,770.00 | 11,770.00 | 11,766.43 | 1,045,939 |
| 2025-01-16 | 11,675.00 | 11,790.00 | 11,655.00 | 11,790.00 | 11,786.42 | 486,871 |
| 2025-01-15 | 11,590.00 | 11,690.00 | 11,535.00 | 11,610.00 | 11,606.47 | 1,444,780 |
| 2025-01-14 | 11,620.00 | 11,690.00 | 11,515.00 | 11,605.00 | 11,601.48 | 2,782,552 |
| 2025-01-13 | 11,605.00 | 11,660.00 | 11,540.00 | 11,570.00 | 11,566.49 | 1,346,899 |
| 2025-01-10 | 11,855.00 | 11,895.00 | 11,640.00 | 11,675.00 | 11,671.45 | 705,291 |
| 2025-01-09 | 11,605.00 | 11,865.00 | 11,595.00 | 11,865.00 | 11,861.40 | 796,030 |
| 2025-01-08 | 11,700.00 | 11,915.00 | 11,590.00 | 11,615.00 | 11,611.47 | 989,957 |
| 2025-01-07 | 11,335.00 | 11,425.00 | 11,290.00 | 11,425.00 | 11,421.53 | 962,676 |
| 2025-01-06 | 11,435.00 | 11,455.00 | 11,245.00 | 11,320.00 | 11,316.56 | 1,192,483 |
| 2025-01-03 | 11,495.00 | 11,520.00 | 11,386.85 | 11,420.00 | 11,416.53 | 491,244 |
| 2025-01-02 | 11,300.00 | 11,475.00 | 11,205.00 | 11,470.00 | 11,466.52 | 384,678 |
| 2024-12-31 | 11,315.00 | 11,345.00 | 11,260.00 | 11,285.00 | 11,281.57 | 315,229 |
| 2024-12-30 | 11,305.00 | 11,345.00 | 11,250.00 | 11,300.00 | 11,296.57 | 303,187 |
| 2024-12-27 | 11,285.00 | 11,330.00 | 11,210.00 | 11,330.00 | 11,326.56 | 280,039 |
| 2024-12-24 | 11,275.00 | 11,331.55 | 11,230.00 | 11,325.00 | 11,321.56 | 92,070 |
| 2024-12-23 | 11,270.00 | 11,332.12 | 11,185.00 | 11,240.00 | 11,236.59 | 444,645 |
| 2024-12-20 | 11,410.00 | 11,440.00 | 11,240.00 | 11,320.00 | 11,316.56 | 1,386,054 |
| 2024-12-19 | 11,345.00 | 11,465.00 | 11,337.91 | 11,450.00 | 11,446.52 | 779,090 |
| 2024-12-18 | 11,545.00 | 11,605.00 | 11,455.00 | 11,495.00 | 11,491.51 | 1,105,223 |
| 2024-12-17 | 11,540.00 | 11,667.63 | 11,490.00 | 11,540.00 | 11,536.50 | 1,913,656 |
| 2024-12-16 | 11,380.00 | 11,550.00 | 11,347.60 | 11,515.00 | 11,511.50 | 927,603 |
| 2024-12-13 | 11,365.00 | 11,425.00 | 11,350.00 | 11,390.00 | 11,386.54 | 678,313 |
| 2024-12-12 | 11,335.00 | 11,402.06 | 11,295.00 | 11,375.00 | 11,371.55 | 493,886 |
| 2024-12-11 | 11,135.00 | 11,330.00 | 11,135.00 | 11,330.00 | 11,326.56 | 1,049,350 |
| 2024-12-10 | 11,300.00 | 11,400.00 | 11,125.00 | 11,200.00 | 11,196.60 | 696,818 |
| 2024-12-09 | 11,380.00 | 11,395.00 | 11,185.00 | 11,205.00 | 11,201.60 | 505,088 |
| 2024-12-06 | 11,445.00 | 11,455.00 | 11,330.00 | 11,365.00 | 11,361.55 | 1,360,502 |
| 2024-12-05 | 11,455.00 | 11,490.00 | 11,380.00 | 11,435.00 | 11,431.53 | 1,584,823 |
| 2024-12-04 | 11,330.00 | 11,435.00 | 11,255.00 | 11,435.00 | 11,431.53 | 475,619 |
| 2024-12-03 | 11,275.00 | 11,345.00 | 11,185.00 | 11,330.00 | 11,326.56 | 983,132 |
| 2024-12-02 | 11,285.00 | 11,315.00 | 11,195.00 | 11,290.00 | 11,286.57 | 693,125 |
| 2024-11-29 | 11,210.00 | 11,295.00 | 11,200.00 | 11,270.00 | 11,266.58 | 642,824 |
| 2024-11-28 | 11,255.00 | 11,290.00 | 11,160.00 | 11,180.00 | 11,176.60 | 298,088 |
| 2024-11-27 | 11,205.00 | 11,295.00 | 11,175.00 | 11,240.00 | 11,236.59 | 647,894 |
| 2024-11-26 | 11,210.00 | 11,270.00 | 11,150.00 | 11,200.00 | 11,196.60 | 945,896 |
| 2024-11-25 | 11,140.00 | 11,245.34 | 11,130.00 | 11,245.00 | 11,241.59 | 4,277,962 |
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.