London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 9,552.00 | 9,742.00 | 9,466.00 | 9,578.00 | 9,577.40 | 1,045,334 |
| 2026-05-01 | 9,596.00 | 9,656.00 | 9,478.00 | 9,624.00 | 9,623.40 | 632,231 |
| 2026-04-30 | 9,554.00 | 9,702.00 | 9,508.00 | 9,550.00 | 9,549.40 | 1,856,336 |
| 2026-04-29 | 9,736.00 | 9,794.00 | 9,582.00 | 9,648.00 | 9,647.39 | 1,523,163 |
| 2026-04-28 | 9,930.00 | 9,970.00 | 9,676.00 | 9,802.00 | 9,801.38 | 1,042,490 |
| 2026-04-27 | 9,940.00 | 10,050.00 | 9,884.00 | 9,942.00 | 9,941.38 | 1,287,465 |
| 2026-04-24 | 9,816.00 | 10,000.00 | 9,812.00 | 9,992.00 | 9,991.37 | 2,397,628 |
| 2026-04-23 | 10,140.00 | 10,140.00 | 9,724.00 | 9,812.00 | 9,811.38 | 2,518,143 |
← NewerPage 3 of 3 · 128 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.