London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11,090.00 | 11,115.55 | 11,010.00 | 11,100.00 | 11,096.63 | 725,492 |
| 2024-11-21 | 10,930.00 | 11,030.00 | 10,890.00 | 11,010.00 | 11,006.66 | 2,142,613 |
| 2024-11-20 | 10,710.00 | 10,925.00 | 10,685.00 | 10,900.00 | 10,896.69 | 970,018 |
| 2024-11-19 | 10,740.00 | 10,820.00 | 10,695.00 | 10,730.00 | 10,726.74 | 757,239 |
| 2024-11-18 | 10,640.00 | 10,715.00 | 10,550.00 | 10,710.00 | 10,706.75 | 3,641,817 |
| 2024-11-15 | 10,630.00 | 10,665.00 | 10,548.40 | 10,640.00 | 10,636.77 | 640,467 |
| 2024-11-14 | 10,685.00 | 10,715.00 | 10,600.00 | 10,640.00 | 10,636.77 | 650,091 |
| 2024-11-13 | 10,535.00 | 10,660.00 | 10,485.00 | 10,660.00 | 10,656.76 | 908,059 |
| 2024-11-12 | 10,795.00 | 10,795.00 | 10,550.00 | 10,595.00 | 10,591.78 | 816,421 |
| 2024-11-11 | 10,760.00 | 10,835.00 | 10,710.00 | 10,810.00 | 10,806.72 | 399,452 |
| 2024-11-08 | 10,785.00 | 10,820.00 | 10,685.00 | 10,745.00 | 10,741.74 | 663,645 |
| 2024-11-07 | 10,880.00 | 10,915.00 | 10,755.00 | 10,765.00 | 10,761.73 | 1,048,257 |
| 2024-11-06 | 10,985.00 | 11,065.00 | 10,785.00 | 10,870.00 | 10,866.70 | 1,412,324 |
| 2024-11-05 | 10,810.00 | 10,940.00 | 10,745.00 | 10,880.00 | 10,876.70 | 1,307,599 |
| 2024-11-04 | 10,740.00 | 10,885.00 | 10,740.00 | 10,810.00 | 10,806.72 | 798,958 |
| 2024-11-01 | 10,530.00 | 10,765.00 | 10,480.00 | 10,750.00 | 10,746.74 | 822,623 |
| 2024-10-31 | 10,480.00 | 10,535.00 | 10,405.00 | 10,515.00 | 10,511.81 | 1,574,297 |
| 2024-10-30 | 10,545.00 | 10,605.00 | 10,490.00 | 10,545.00 | 10,541.80 | 428,185 |
| 2024-10-29 | 10,745.00 | 10,760.00 | 10,576.92 | 10,600.00 | 10,596.78 | 1,081,609 |
| 2024-10-28 | 10,615.00 | 10,735.00 | 10,600.00 | 10,710.00 | 10,706.75 | 820,709 |
| 2024-10-25 | 10,640.00 | 10,700.00 | 10,595.00 | 10,605.00 | 10,601.78 | 967,229 |
| 2024-10-24 | 10,425.00 | 10,830.00 | 10,420.00 | 10,655.00 | 10,651.76 | 955,701 |
| 2024-10-23 | 10,465.00 | 10,514.15 | 10,380.00 | 10,385.00 | 10,381.85 | 900,983 |
| 2024-10-22 | 10,585.00 | 10,600.00 | 10,440.00 | 10,520.00 | 10,516.81 | 554,990 |
| 2024-10-21 | 10,560.00 | 10,670.00 | 10,560.00 | 10,615.00 | 10,611.78 | 1,156,794 |
| 2024-10-18 | 10,410.00 | 10,535.00 | 10,365.00 | 10,535.00 | 10,531.80 | 971,140 |
| 2024-10-17 | 10,350.00 | 10,520.00 | 10,325.00 | 10,490.00 | 10,486.81 | 768,844 |
| 2024-10-16 | 10,280.00 | 10,370.00 | 10,280.00 | 10,320.00 | 10,316.87 | 1,260,505 |
| 2024-10-15 | 10,230.00 | 10,310.00 | 10,210.00 | 10,255.00 | 10,251.89 | 1,476,978 |
| 2024-10-14 | 10,120.00 | 10,172.80 | 10,065.00 | 10,170.00 | 10,166.91 | 415,547 |
| 2024-10-11 | 10,130.00 | 10,160.00 | 10,085.00 | 10,120.00 | 10,116.93 | 533,564 |
| 2024-10-10 | 10,165.00 | 10,230.00 | 10,100.00 | 10,100.00 | 10,096.93 | 950,277 |
| 2024-10-09 | 10,220.00 | 10,260.00 | 10,120.00 | 10,185.00 | 10,181.91 | 530,959 |
| 2024-10-08 | 10,165.00 | 10,215.00 | 10,105.00 | 10,170.00 | 10,166.91 | 1,439,169 |
| 2024-10-07 | 10,275.00 | 10,285.00 | 10,100.00 | 10,125.00 | 10,121.93 | 554,003 |
| 2024-10-04 | 10,320.00 | 10,355.00 | 10,190.00 | 10,235.00 | 10,231.89 | 625,287 |
| 2024-10-03 | 10,360.00 | 10,420.00 | 10,325.00 | 10,375.00 | 10,371.85 | 951,546 |
| 2024-10-02 | 10,345.00 | 10,350.00 | 10,250.00 | 10,345.00 | 10,341.86 | 504,818 |
| 2024-10-01 | 10,190.00 | 10,360.00 | 10,190.00 | 10,315.00 | 10,311.87 | 1,238,213 |
| 2024-09-30 | 10,235.00 | 10,295.00 | 10,200.00 | 10,220.00 | 10,216.90 | 2,491,545 |
| 2024-09-27 | 10,235.00 | 10,305.00 | 10,220.00 | 10,265.00 | 10,261.88 | 1,011,682 |
| 2024-09-26 | 10,420.00 | 10,445.00 | 10,220.00 | 10,260.00 | 10,256.88 | 1,366,207 |
| 2024-09-25 | 10,185.00 | 10,400.00 | 10,170.00 | 10,380.00 | 10,376.85 | 739,642 |
| 2024-09-24 | 10,360.00 | 10,385.00 | 10,145.00 | 10,235.00 | 10,231.89 | 724,005 |
| 2024-09-23 | 10,275.00 | 10,380.00 | 10,245.00 | 10,355.00 | 10,351.86 | 531,219 |
| 2024-09-20 | 10,260.00 | 10,380.00 | 10,225.00 | 10,315.00 | 10,311.87 | 2,118,571 |
| 2024-09-19 | 10,440.00 | 10,475.00 | 10,265.00 | 10,320.00 | 10,316.87 | 1,906,465 |
| 2024-09-18 | 10,435.00 | 10,460.00 | 10,315.00 | 10,380.00 | 10,376.85 | 600,429 |
| 2024-09-17 | 10,565.00 | 10,595.00 | 10,410.00 | 10,430.00 | 10,426.83 | 486,356 |
| 2024-09-16 | 10,485.00 | 10,510.00 | 10,415.00 | 10,500.00 | 10,496.81 | 395,464 |
| 2024-09-13 | 10,490.00 | 10,527.42 | 10,435.00 | 10,480.00 | 10,476.82 | 476,293 |
| 2024-09-12 | 10,555.00 | 10,595.00 | 10,445.00 | 10,470.00 | 10,466.82 | 1,597,090 |
| 2024-09-11 | 10,400.00 | 10,430.00 | 10,325.00 | 10,375.00 | 10,371.85 | 647,814 |
| 2024-09-10 | 10,340.00 | 10,380.00 | 10,294.34 | 10,375.00 | 10,371.85 | 1,611,911 |
| 2024-09-09 | 10,220.00 | 10,411.81 | 10,220.00 | 10,375.00 | 10,371.85 | 486,627 |
| 2024-09-06 | 10,060.00 | 10,265.00 | 10,060.00 | 10,180.00 | 10,176.91 | 565,267 |
| 2024-09-05 | 10,120.00 | 10,195.00 | 10,040.00 | 10,095.00 | 10,091.93 | 1,476,944 |
| 2024-09-04 | 10,055.00 | 10,160.00 | 10,040.00 | 10,140.00 | 10,136.92 | 744,385 |
| 2024-09-03 | 10,180.00 | 10,205.00 | 10,121.91 | 10,160.00 | 10,156.91 | 1,036,281 |
| 2024-09-02 | 10,225.00 | 10,245.00 | 10,095.00 | 10,155.00 | 10,151.92 | 342,603 |
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.