London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,700.00 | 8,826.00 | 8,668.00 | 8,768.00 | 8,768.00 | 2,169,659 |
| 2026-10-15 | 8,414.00 | 8,764.00 | 8,414.00 | 8,684.00 | 8,684.00 | 1,368,086 |
| 2026-10-14 | 8,322.00 | 8,406.00 | 8,198.00 | 8,398.00 | 8,398.00 | 1,660,802 |
| 2026-10-13 | 8,794.00 | 8,956.00 | 8,228.00 | 8,350.00 | 8,350.00 | 1,779,978 |
| 2026-10-12 | 8,700.00 | 8,862.27 | 8,698.00 | 8,760.00 | 8,760.00 | 866,424 |
| 2026-10-09 | 8,542.00 | 8,730.00 | 8,542.00 | 8,694.00 | 8,694.00 | 1,334,895 |
| 2026-10-08 | 8,322.00 | 8,514.00 | 8,318.00 | 8,470.00 | 8,470.00 | 752,085 |
| 2026-10-07 | 8,346.00 | 8,402.00 | 8,286.00 | 8,316.00 | 8,316.00 | 934,873 |
| 2026-10-06 | 8,276.00 | 8,404.00 | 8,266.00 | 8,386.00 | 8,386.00 | 618,297 |
| 2026-10-05 | 8,114.00 | 8,270.00 | 8,112.00 | 8,240.00 | 8,240.00 | 657,472 |
| 2026-10-02 | 8,114.00 | 8,164.00 | 8,020.00 | 8,090.00 | 8,090.00 | 1,009,232 |
| 2026-10-01 | 8,108.00 | 8,300.00 | 8,020.00 | 8,120.00 | 8,120.00 | 2,200,955 |
| 2026-09-30 | 8,184.00 | 8,272.00 | 8,012.00 | 8,160.00 | 8,160.00 | 1,692,056 |
| 2026-09-29 | 8,124.00 | 8,208.00 | 8,034.00 | 8,182.00 | 8,182.00 | 1,235,413 |
| 2026-09-28 | 8,200.00 | 8,320.00 | 8,138.00 | 8,138.00 | 8,138.00 | 821,010 |
| 2026-09-25 | 8,250.00 | 8,278.00 | 8,194.95 | 8,200.00 | 8,200.00 | 2,000,486 |
| 2026-09-24 | 8,232.00 | 8,360.00 | 8,200.00 | 8,246.00 | 8,246.00 | 2,112,740 |
| 2026-09-23 | 8,196.00 | 8,302.00 | 8,184.00 | 8,294.00 | 8,294.00 | 2,257,369 |
| 2026-09-22 | 8,328.00 | 8,398.00 | 8,154.00 | 8,154.00 | 8,154.00 | 1,643,958 |
| 2026-09-21 | 8,250.00 | 8,368.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1,080,409 |
| 2026-09-18 | 8,200.00 | 8,248.00 | 8,136.00 | 8,246.00 | 8,246.00 | 2,638,637 |
Page 1 of 1 · 21 trading days
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.