London Stock Exchange Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9,170.00 | 9,244.00 | 9,122.00 | 9,186.00 | 9,184.40 | 2,047,739 |
| 2025-11-10 | 9,270.00 | 9,336.00 | 8,984.00 | 9,072.00 | 9,070.42 | 2,706,153 |
| 2025-11-07 | 9,472.00 | 9,544.00 | 9,258.00 | 9,270.00 | 9,268.39 | 1,061,717 |
| 2025-11-06 | 9,680.00 | 9,764.00 | 9,446.00 | 9,478.00 | 9,476.35 | 1,893,329 |
| 2025-11-05 | 9,610.00 | 9,818.00 | 9,550.00 | 9,734.00 | 9,732.30 | 1,345,573 |
| 2025-11-04 | 9,406.00 | 9,718.00 | 9,406.00 | 9,648.00 | 9,646.32 | 2,003,188 |
| 2025-11-03 | 9,514.00 | 9,710.00 | 9,490.00 | 9,512.00 | 9,510.34 | 2,101,584 |
| 2025-10-31 | 9,456.00 | 9,522.00 | 9,382.00 | 9,486.00 | 9,484.35 | 1,013,765 |
| 2025-10-30 | 9,456.00 | 9,522.00 | 9,344.00 | 9,468.00 | 9,466.35 | 1,856,568 |
| 2025-10-29 | 9,598.00 | 9,714.00 | 9,376.00 | 9,468.00 | 9,466.35 | 1,512,279 |
| 2025-10-28 | 9,914.00 | 10,002.40 | 9,662.00 | 9,662.00 | 9,660.32 | 1,319,768 |
| 2025-10-27 | 9,808.00 | 9,934.00 | 9,706.00 | 9,842.00 | 9,840.29 | 1,596,787 |
| 2025-10-24 | 9,506.00 | 9,846.00 | 9,474.00 | 9,796.00 | 9,794.29 | 2,171,843 |
| 2025-10-23 | 9,490.00 | 9,502.00 | 9,154.00 | 9,346.00 | 9,344.37 | 1,893,906 |
| 2025-10-22 | 8,674.00 | 8,836.00 | 8,640.00 | 8,720.00 | 8,718.48 | 1,965,253 |
← NewerPage 5 of 5 · 255 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.