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 |
| 2026-09-17 | 8,174.00 | 8,262.00 | 8,122.00 | 8,262.00 | 8,262.00 | 1,006,976 |
| 2026-09-16 | 8,188.00 | 8,218.00 | 8,086.00 | 8,150.00 | 8,150.00 | 1,238,520 |
| 2026-09-15 | 8,432.00 | 8,468.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,113,830 |
| 2026-09-14 | 8,332.00 | 8,626.00 | 8,332.00 | 8,474.00 | 8,474.00 | 3,169,890 |
| 2026-09-11 | 8,454.00 | 8,476.00 | 8,238.00 | 8,238.00 | 8,238.00 | 1,004,697 |
| 2026-09-10 | 8,526.00 | 8,606.00 | 8,496.00 | 8,512.00 | 8,512.00 | 538,470 |
| 2026-09-09 | 8,656.00 | 8,680.00 | 8,435.00 | 8,512.00 | 8,512.00 | 1,383,573 |
| 2026-09-08 | 8,754.00 | 8,882.00 | 8,645.80 | 8,716.00 | 8,716.00 | 757,000 |
| 2026-09-07 | 8,808.00 | 8,830.00 | 8,700.00 | 8,732.00 | 8,732.00 | 510,906 |
| 2026-09-04 | 8,884.00 | 8,884.00 | 8,577.12 | 8,830.00 | 8,830.00 | 702,963 |
| 2026-09-03 | 8,576.00 | 8,988.00 | 8,560.00 | 8,898.00 | 8,898.00 | 1,631,571 |
| 2026-09-02 | 8,818.00 | 8,818.00 | 8,562.00 | 8,568.00 | 8,568.00 | 907,253 |
| 2026-09-01 | 8,872.00 | 8,952.00 | 8,776.00 | 8,836.00 | 8,836.00 | 870,258 |
| 2026-08-28 | 8,986.00 | 9,034.00 | 8,900.00 | 9,000.00 | 9,000.00 | 2,505,104 |
| 2026-08-27 | 8,714.00 | 9,076.00 | 8,678.00 | 8,980.00 | 8,980.00 | 1,408,025 |
| 2026-08-26 | 8,744.00 | 8,838.00 | 8,650.00 | 8,688.00 | 8,688.00 | 1,684,405 |
| 2026-08-25 | 8,780.00 | 8,814.00 | 8,580.00 | 8,798.00 | 8,798.00 | 1,843,684 |
| 2026-08-24 | 8,618.00 | 8,840.00 | 8,582.00 | 8,840.00 | 8,840.00 | 1,868,731 |
| 2026-08-21 | 8,542.00 | 8,686.00 | 8,464.00 | 8,602.00 | 8,602.00 | 783,181 |
| 2026-08-20 | 8,456.00 | 8,564.00 | 8,432.00 | 8,542.00 | 8,542.00 | 1,303,854 |
| 2026-08-19 | 8,462.00 | 8,528.00 | 8,354.00 | 8,518.00 | 8,518.00 | 1,615,382 |
| 2026-08-18 | 8,436.00 | 8,608.00 | 8,380.00 | 8,506.00 | 8,506.00 | 1,490,633 |
| 2026-08-17 | 8,522.00 | 8,600.00 | 8,454.00 | 8,478.00 | 8,478.00 | 691,813 |
| 2026-08-14 | 8,678.00 | 8,766.00 | 8,460.00 | 8,536.00 | 8,536.00 | 1,341,572 |
| 2026-08-13 | 8,556.00 | 8,634.00 | 8,408.00 | 8,556.00 | 8,556.00 | 937,809 |
| 2026-08-12 | 8,836.00 | 8,842.00 | 8,690.00 | 8,752.00 | 8,751.45 | 838,684 |
| 2026-08-11 | 8,816.00 | 8,870.00 | 8,756.00 | 8,806.00 | 8,805.45 | 760,873 |
| 2026-08-10 | 8,882.00 | 8,916.00 | 8,808.00 | 8,838.00 | 8,837.44 | 563,314 |
| 2026-08-07 | 8,718.00 | 9,040.00 | 8,718.00 | 8,920.00 | 8,919.44 | 2,165,442 |
| 2026-08-06 | 8,700.00 | 8,838.00 | 8,624.00 | 8,750.00 | 8,749.45 | 1,623,614 |
| 2026-08-05 | 8,480.00 | 8,704.00 | 8,480.00 | 8,628.00 | 8,627.46 | 1,784,703 |
| 2026-08-04 | 8,474.00 | 8,604.33 | 8,456.00 | 8,500.00 | 8,499.47 | 1,198,588 |
| 2026-08-03 | 8,410.00 | 8,534.00 | 8,320.00 | 8,490.00 | 8,489.47 | 2,020,272 |
| 2026-07-31 | 8,534.00 | 8,594.76 | 8,380.00 | 8,398.00 | 8,397.47 | 1,637,738 |
| 2026-07-30 | 8,984.00 | 9,104.00 | 8,496.00 | 8,606.00 | 8,605.46 | 1,772,612 |
| 2026-07-29 | 9,156.00 | 9,242.00 | 9,070.00 | 9,198.00 | 9,197.42 | 1,412,596 |
| 2026-07-28 | 9,000.00 | 9,150.00 | 8,912.00 | 9,150.00 | 9,149.43 | 1,229,800 |
| 2026-07-27 | 8,826.00 | 8,994.00 | 8,776.00 | 8,948.00 | 8,947.44 | 821,779 |
| 2026-07-24 | 8,528.00 | 8,774.00 | 8,472.00 | 8,774.00 | 8,773.45 | 1,358,158 |
Page 1 of 22 · 1,262 trading daysOlder →
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.