Las Vegas Sands Corp. (0QY4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 46.30 | 46.74 | 45.71 | 45.82 | 45.82 | 4,631 |
| 18 Apr 2024 | 48.21 | 48.21 | 45.45 | 45.65 | 45.65 | 235,970 |
| 17 Apr 2024 | 50.55 | 50.62 | 49.91 | 50.25 | 50.25 | 1,867 |
| 16 Apr 2024 | 49.80 | 50.56 | 49.50 | 50.38 | 50.38 | 2,482 |
| 15 Apr 2024 | 50.67 | 51.22 | 50.52 | 50.52 | 50.52 | 2,449 |
| 12 Apr 2024 | 50.62 | 51.19 | 50.38 | 50.38 | 50.38 | 1,248 |
| 11 Apr 2024 | 51.58 | 51.88 | 51.10 | 51.88 | 51.88 | 1,102 |
| 10 Apr 2024 | 51.87 | 52.21 | 51.70 | 51.79 | 51.79 | 171 |
| 09 Apr 2024 | 52.16 | 52.50 | 51.87 | 52.24 | 52.24 | 1,642 |
| 08 Apr 2024 | 53.60 | 53.67 | 52.36 | 52.43 | 52.43 | 1,417 |
| 05 Apr 2024 | 52.58 | 53.37 | 52.41 | 53.24 | 53.24 | 6,715 |
| 04 Apr 2024 | 54.21 | 54.43 | 53.38 | 53.65 | 53.65 | 5,980 |
| 03 Apr 2024 | 52.73 | 53.99 | 52.67 | 53.81 | 53.81 | 8,530 |
| 02 Apr 2024 | 52.96 | 52.96 | 52.24 | 52.84 | 52.84 | 1,662 |
| 28 Mar 2024 | 51.66 | 52.17 | 51.59 | 51.80 | 51.80 | 3,636 |
| 27 Mar 2024 | 51.16 | 51.31 | 50.98 | 51.24 | 51.24 | 2,542 |
| 26 Mar 2024 | 50.83 | 51.38 | 50.62 | 50.92 | 50.92 | 916 |
| 25 Mar 2024 | 50.23 | 50.65 | 50.06 | 50.12 | 50.12 | 1,395 |
| 22 Mar 2024 | 50.01 | 50.40 | 49.75 | 50.11 | 50.11 | 1,558 |
| 21 Mar 2024 | 50.87 | 51.45 | 50.60 | 50.60 | 50.60 | 1,111 |
| 20 Mar 2024 | 50.51 | 50.88 | 50.18 | 50.74 | 50.74 | 803 |
| 19 Mar 2024 | 50.67 | 50.94 | 50.62 | 50.74 | 50.74 | 522 |
| 18 Mar 2024 | 50.75 | 51.12 | 50.49 | 50.91 | 50.91 | 1,603 |
| 15 Mar 2024 | 51.66 | 52.31 | 51.55 | 51.59 | 51.59 | 548 |
| 14 Mar 2024 | 53.08 | 53.65 | 51.95 | 52.13 | 52.13 | 2,049 |
| 13 Mar 2024 | 53.23 | 53.72 | 52.80 | 53.55 | 53.55 | 1,059 |
| 12 Mar 2024 | 52.77 | 53.26 | 52.66 | 52.66 | 52.66 | 493 |
| 11 Mar 2024 | 52.01 | 52.81 | 51.47 | 52.81 | 52.81 | 2,558 |
| 08 Mar 2024 | 51.47 | 51.82 | 51.37 | 51.63 | 51.63 | 524 |
| 07 Mar 2024 | 50.64 | 51.45 | 50.53 | 51.40 | 51.40 | 1,103 |
| 06 Mar 2024 | 51.19 | 51.34 | 50.49 | 50.81 | 50.81 | 584 |
| 05 Mar 2024 | 50.27 | 51.46 | 50.00 | 50.97 | 50.97 | 448 |
| 04 Mar 2024 | 51.07 | 51.07 | 50.10 | 51.04 | 51.04 | 7,881 |
| 01 Mar 2024 | 53.37 | 53.37 | 50.71 | 51.57 | 51.57 | 7,077 |
| 29 Feb 2024 | 53.74 | 54.35 | 53.50 | 54.35 | 54.35 | 2,397 |
| 28 Feb 2024 | 52.81 | 53.85 | 52.81 | 53.84 | 53.84 | 1,693 |
| 27 Feb 2024 | 54.19 | 54.23 | 53.32 | 53.32 | 53.32 | 1,318 |
| 26 Feb 2024 | 54.75 | 54.82 | 53.90 | 53.90 | 53.90 | 2,128 |
| 23 Feb 2024 | 54.04 | 54.90 | 54.04 | 54.88 | 54.88 | 2,752 |
| 22 Feb 2024 | 54.38 | 54.38 | 53.62 | 53.62 | 53.62 | 1,921 |
| 21 Feb 2024 | 52.63 | 53.45 | 52.63 | 53.44 | 53.44 | 2,052 |
| 20 Feb 2024 | 55.00 | 55.00 | 52.81 | 52.92 | 52.92 | 2,057 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 54.97 | 55.63 | 54.63 | 55.63 | 55.63 | 2,715 |
| 15 Feb 2024 | 54.41 | 55.02 | 54.38 | 55.02 | 55.02 | 2,397 |
| 14 Feb 2024 | 54.61 | 54.75 | 54.16 | 54.17 | 54.17 | 5,145 |
| 13 Feb 2024 | 53.54 | 54.27 | 53.21 | 53.77 | 53.77 | 1,434 |
| 12 Feb 2024 | 53.44 | 54.42 | 53.44 | 54.40 | 54.40 | 1,603 |
| 09 Feb 2024 | 53.71 | 53.84 | 53.14 | 53.36 | 53.36 | 1,006 |
| 08 Feb 2024 | 53.49 | 54.25 | 53.49 | 53.91 | 53.91 | 944 |
| 07 Feb 2024 | 52.40 | 53.24 | 52.24 | 53.15 | 53.15 | 669 |
| 06 Feb 2024 | 51.59 | 52.34 | 51.24 | 52.31 | 52.31 | 1,375 |
| 05 Feb 2024 | 50.05 | 50.99 | 49.90 | 50.94 | 50.94 | 383 |
| 05 Feb 2024 | 0.2 Dividend | |||||
| 02 Feb 2024 | 50.39 | 50.52 | 49.85 | 50.46 | 50.26 | 956 |
| 01 Feb 2024 | 50.46 | 51.21 | 49.94 | 50.88 | 50.68 | 13,940 |
| 31 Jan 2024 | 49.19 | 49.63 | 49.19 | 49.30 | 49.10 | 1,298 |
| 30 Jan 2024 | 50.18 | 50.18 | 49.42 | 49.66 | 49.46 | 1,386 |
| 29 Jan 2024 | 49.64 | 50.16 | 49.44 | 50.16 | 49.96 | 1,128 |
| 26 Jan 2024 | 50.22 | 50.31 | 49.37 | 49.85 | 49.65 | 3,321 |
| 25 Jan 2024 | 50.55 | 51.20 | 49.23 | 49.65 | 49.45 | 3,449 |
| 24 Jan 2024 | 50.04 | 50.55 | 49.89 | 50.01 | 49.81 | 7,930 |
| 23 Jan 2024 | 48.12 | 49.00 | 48.12 | 48.78 | 48.59 | 2,990 |
| 22 Jan 2024 | 48.67 | 48.77 | 47.69 | 48.01 | 47.81 | 1,946 |
| 19 Jan 2024 | 49.06 | 49.23 | 48.47 | 48.91 | 48.72 | 5,904 |
| 18 Jan 2024 | 48.69 | 49.62 | 48.61 | 49.62 | 49.42 | 10,913 |
| 17 Jan 2024 | 48.36 | 48.42 | 47.55 | 48.06 | 47.87 | 1,425 |
| 16 Jan 2024 | 49.00 | 49.26 | 48.87 | 48.91 | 48.72 | 1,273 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.06 | 50.17 | 49.50 | 49.65 | 49.45 | 950 |
| 11 Jan 2024 | 48.91 | 49.76 | 48.65 | 49.76 | 49.56 | 17,075 |
| 10 Jan 2024 | 50.07 | 50.07 | 49.24 | 49.24 | 49.05 | 1,470 |
| 09 Jan 2024 | 51.08 | 51.26 | 50.16 | 50.44 | 50.24 | 1,575 |
| 08 Jan 2024 | 50.29 | 51.52 | 50.29 | 51.52 | 51.31 | 3,138 |
| 05 Jan 2024 | 50.16 | 50.85 | 50.16 | 50.70 | 50.50 | 2,970 |
| 04 Jan 2024 | 50.52 | 50.67 | 49.98 | 50.15 | 49.96 | 6,530 |
| 03 Jan 2024 | 50.80 | 51.12 | 50.35 | 50.77 | 50.57 | 20,254 |
| 02 Jan 2024 | 49.18 | 51.42 | 48.88 | 51.22 | 51.02 | 19,026 |
| 29 Dec 2023 | 49.00 | 49.40 | 49.00 | 49.33 | 49.13 | 2,057 |
| 28 Dec 2023 | 48.84 | 49.46 | 48.72 | 49.17 | 48.98 | 3,663 |
| 27 Dec 2023 | 49.21 | 49.21 | 48.10 | 48.13 | 47.94 | 2,169 |
| 22 Dec 2023 | 48.48 | 48.72 | 48.31 | 48.50 | 48.31 | 2,893 |
| 21 Dec 2023 | 47.80 | 48.40 | 47.80 | 48.40 | 48.21 | 2,008 |
| 20 Dec 2023 | 49.26 | 49.26 | 48.60 | 48.70 | 48.51 | 3,544 |
| 19 Dec 2023 | 48.04 | 49.23 | 47.91 | 48.90 | 48.71 | 6,991 |
| 18 Dec 2023 | 47.71 | 48.26 | 47.71 | 47.84 | 47.65 | 3,504 |
| 15 Dec 2023 | 48.68 | 48.80 | 47.81 | 47.86 | 47.67 | 1,079 |
| 14 Dec 2023 | 48.63 | 49.35 | 48.34 | 48.35 | 48.16 | 35,961 |
| 13 Dec 2023 | 47.47 | 48.03 | 47.29 | 47.92 | 47.73 | 5,964 |
| 12 Dec 2023 | 47.40 | 47.82 | 47.35 | 47.80 | 47.61 | 1,253 |
| 11 Dec 2023 | 46.49 | 47.31 | 46.18 | 47.20 | 47.01 | 5,138 |
| 08 Dec 2023 | 44.80 | 46.28 | 44.70 | 46.26 | 46.08 | 4,594 |
| 07 Dec 2023 | 44.92 | 45.20 | 44.68 | 44.85 | 44.67 | 4,669 |
| 06 Dec 2023 | 45.13 | 45.54 | 44.92 | 45.11 | 44.93 | 2,306 |
| 05 Dec 2023 | 45.38 | 45.47 | 44.71 | 45.00 | 44.82 | 15,806 |
| 04 Dec 2023 | 46.80 | 46.80 | 45.56 | 45.69 | 45.51 | 6,289 |
| 01 Dec 2023 | 46.06 | 46.97 | 46.06 | 46.58 | 46.40 | 1,810 |
| 30 Nov 2023 | 45.42 | 46.36 | 45.29 | 46.26 | 46.08 | 2,160 |
| 29 Nov 2023 | 45.46 | 46.40 | 45.05 | 45.55 | 45.37 | 16,429 |
| 28 Nov 2023 | 48.42 | 48.56 | 47.85 | 47.96 | 47.77 | 2,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.