UK markets closed

Las Vegas Sands Corp. (0QY4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.65-0.47 (-1.00%)
At close: 06:56PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202447.4047.4146.7846.7946.793,608
09 May 202446.8447.3046.8447.1247.127,989
08 May 202446.5746.8646.4646.5846.589,718
07 May 202446.7647.2646.6147.0547.053,201
06 May 20240.2 Dividend
03 May 202446.6047.2246.6046.6646.462,537
02 May 202445.3645.6745.1745.6745.472,005
01 May 202444.0745.1844.0544.7044.512,152
30 Apr 202445.3445.4545.0045.1644.973,390
29 Apr 202445.9446.3245.6945.7245.5222,650
26 Apr 202445.7745.9745.1645.4945.3028,844
25 Apr 202445.7046.1945.6145.6445.4417,418
24 Apr 202446.0046.1745.0845.3545.155,282
23 Apr 202446.8946.8946.1846.2246.035,247
22 Apr 202446.0647.2845.9446.9746.774,537
19 Apr 202446.3046.7445.7145.8845.684,673
18 Apr 202448.2148.2145.4545.6545.46235,970
17 Apr 202450.5550.6249.9150.2550.031,867
16 Apr 202449.8050.5649.5050.3850.162,482
15 Apr 202450.6751.2250.5250.5250.302,449
12 Apr 202450.6251.1950.3850.3850.161,248
11 Apr 202451.5851.8851.1051.8851.661,102
10 Apr 202451.8752.2151.7051.7951.57171
09 Apr 202452.1652.5051.8752.2452.011,642
08 Apr 202453.6053.6752.3652.4352.211,417
05 Apr 202452.5853.3752.4153.2453.016,715
04 Apr 202454.2154.4353.3853.6553.435,980
03 Apr 202452.7353.9952.6753.8153.588,530
02 Apr 202452.9652.9652.2452.8452.621,662
28 Mar 202451.6652.1751.5951.8051.583,636
27 Mar 202451.1651.3150.9851.2451.022,542
26 Mar 202450.8351.3850.6250.9250.71916
25 Mar 202450.2350.6550.0650.1249.911,395
22 Mar 202450.0150.4049.7550.1149.891,558
21 Mar 202450.8751.4550.6050.6050.391,111
20 Mar 202450.5150.8850.1850.7450.52803
19 Mar 202450.6750.9450.6250.7450.52522
18 Mar 202450.7551.1250.4950.9150.691,603
15 Mar 202451.6652.3151.5551.5951.37548
14 Mar 202453.0853.6551.9552.1351.902,049
13 Mar 202453.2353.7252.8053.5553.321,059
12 Mar 202452.7753.2652.6652.6652.44493
11 Mar 202452.0152.8151.4752.8152.582,558
08 Mar 202451.4751.8251.3751.6351.41524
07 Mar 202450.6451.4550.5351.4051.181,103
06 Mar 202451.1951.3450.4950.8150.59584
05 Mar 202450.2751.4650.0050.9750.75448
04 Mar 202451.0751.0750.1051.0450.827,881
01 Mar 202453.3753.3750.7151.5751.357,077
29 Feb 202453.7454.3553.5054.3554.112,397
28 Feb 202452.8153.8552.8153.8453.611,693
27 Feb 202454.1954.2353.3253.3253.091,318
26 Feb 202454.7554.8253.9053.9053.662,128
23 Feb 202454.0454.9054.0454.8854.642,752
22 Feb 202454.3854.3853.6253.6253.391,921
21 Feb 202452.6353.4552.6353.4453.222,052
20 Feb 202455.0055.0052.8152.9252.692,057
19 Feb 2024------
16 Feb 202454.9755.6354.6355.6355.402,715
15 Feb 202454.4155.0254.3855.0254.782,397
14 Feb 202454.6154.7554.1654.1753.945,145
13 Feb 202453.5454.2753.2153.7753.541,434
12 Feb 202453.4454.4253.4454.4054.171,603
09 Feb 202453.7153.8453.1453.3653.131,006
08 Feb 202453.4954.2553.4953.9153.68944
07 Feb 202452.4053.2452.2453.1552.92669
06 Feb 202451.5952.3451.2452.3152.091,375
05 Feb 202450.0550.9949.9050.9450.72383
05 Feb 20240.2 Dividend
02 Feb 202450.3950.5249.8550.4650.04956
01 Feb 202450.4651.2149.9450.8850.4613,940
31 Jan 202449.1949.6349.1949.3048.891,298
30 Jan 202450.1850.1849.4249.6649.251,386
29 Jan 202449.6450.1649.4450.1649.751,128
26 Jan 202450.2250.3149.3749.8549.443,321
25 Jan 202450.5551.2049.2349.6549.243,449
24 Jan 202450.0450.5549.8950.0149.607,930
23 Jan 202448.1249.0048.1248.7848.382,990
22 Jan 202448.6748.7747.6948.0147.611,946
19 Jan 202449.0649.2348.4748.9148.515,904
18 Jan 202448.6949.6248.6149.6249.2110,913
17 Jan 202448.3648.4247.5548.0647.661,425
16 Jan 202449.0049.2648.8748.9148.511,273
15 Jan 2024------
12 Jan 202450.0650.1749.5049.6549.24950
11 Jan 202448.9149.7648.6549.7649.3517,075
10 Jan 202450.0750.0749.2449.2448.841,470
09 Jan 202451.0851.2650.1650.4450.031,575
08 Jan 202450.2951.5250.2951.5251.093,138
05 Jan 202450.1650.8550.1650.7050.282,970
04 Jan 202450.5250.6749.9850.1549.746,530
03 Jan 202450.8051.1250.3550.7750.3520,254
02 Jan 202449.1851.4248.8851.2250.8019,026
29 Dec 202349.0049.4049.0049.3348.922,057
28 Dec 202348.8449.4648.7249.1748.773,663
27 Dec 202349.2149.2148.1048.1347.742,169
22 Dec 202348.4848.7248.3148.5048.102,893
21 Dec 202347.8048.4047.8048.4048.002,008
20 Dec 202349.2649.2648.6048.7048.303,544
19 Dec 202348.0449.2347.9148.9048.506,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...