Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 53.72
-0.94 (-1.72%)
At close: Sep 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.10 | 55.15 | 53.72 | 53.72 | 53.72 | -1.72% | 1,875 |
| Sep 4, 2025 | 54.89 | 55.70 | 54.66 | 54.66 | 54.66 | -1.15% | 945 |
| Sep 3, 2025 | 56.78 | 57.00 | 55.29 | 55.29 | 55.29 | -2.55% | 1,846 |
| Sep 2, 2025 | 56.80 | 57.40 | 56.57 | 56.74 | 56.74 | -1.37% | 10,676 |
| Aug 29, 2025 | 57.42 | 58.03 | 57.42 | 57.53 | 57.53 | -0.09% | 599 |
| Aug 28, 2025 | 57.25 | 57.69 | 56.96 | 57.58 | 57.58 | 1.99% | 645 |
| Aug 27, 2025 | 55.89 | 56.59 | 55.81 | 56.46 | 56.46 | 0.03% | 1,048 |
| Aug 26, 2025 | 56.10 | 56.72 | 55.71 | 56.44 | 56.44 | 0.46% | 2,096 |
| Aug 25, 2025 | 55.02 | 56.41 | 55.02 | 56.18 | 56.18 | 2.29% | 2,355 |
| Aug 22, 2025 | 53.97 | 55.02 | 53.55 | 54.92 | 54.92 | 2.73% | 581 |
| Aug 21, 2025 | 53.18 | 53.74 | 53.18 | 53.46 | 53.46 | -0.60% | 219 |
| Aug 20, 2025 | 51.89 | 53.98 | 51.89 | 53.78 | 53.78 | 0.09% | 356 |
| Aug 19, 2025 | 52.65 | 53.73 | 52.65 | 53.73 | 53.73 | 1.44% | 1,075 |
| Aug 18, 2025 | 53.66 | 53.93 | 52.96 | 52.97 | 52.97 | -2.24% | 4,260 |
| Aug 15, 2025 | 54.30 | 54.51 | 53.95 | 54.18 | 54.18 | 0.44% | 1,599 |
| Aug 14, 2025 | 53.76 | 54.08 | 53.70 | 53.94 | 53.94 | -0.03% | 884 |
| Aug 13, 2025 | 53.89 | 54.17 | 53.63 | 53.96 | 53.96 | 0.14% | 10,155 |
| Aug 12, 2025 | 52.94 | 54.42 | 52.94 | 53.88 | 53.88 | 2.08% | 9,789 |
| Aug 11, 2025 | 52.72 | 53.12 | 52.34 | 52.78 | 52.78 | -0.17% | 758 |
| Aug 8, 2025 | 52.03 | 53.18 | 51.98 | 52.87 | 52.87 | 0.25% | 1,094 |
| Aug 7, 2025 | 51.95 | 53.21 | 51.95 | 52.74 | 52.74 | 0.38% | 605 |
| Aug 6, 2025 | 52.20 | 52.62 | 52.00 | 52.54 | 52.54 | 0.35% | 4,871 |
| Aug 5, 2025 | 52.40 | 52.71 | 51.67 | 52.36 | 52.36 | -0.63% | 190 |
| Aug 4, 2025 | 52.55 | 52.81 | 52.35 | 52.69 | 52.44 | 0.52% | 1,492 |
| Aug 1, 2025 | 51.51 | 52.62 | 51.51 | 52.42 | 52.17 | -0.68% | 1,324 |
| Jul 31, 2025 | 52.60 | 52.78 | 52.23 | 52.78 | 52.53 | -1.20% | 259 |
| Jul 30, 2025 | 52.50 | 53.56 | 52.00 | 53.42 | 53.17 | 2.49% | 2,108 |
| Jul 29, 2025 | 52.00 | 52.94 | 52.00 | 52.12 | 51.87 | -1.36% | 2,048 |
| Jul 28, 2025 | 52.56 | 53.08 | 51.99 | 52.84 | 52.59 | 1.26% | 646 |
| Jul 25, 2025 | 50.01 | 52.18 | 50.01 | 52.18 | 51.93 | 2.36% | 1,198 |
| Jul 24, 2025 | 51.50 | 52.33 | 49.47 | 50.98 | 50.74 | 5.08% | 23,261 |
| Jul 23, 2025 | 48.39 | 48.95 | 48.39 | 48.52 | 48.28 | 0.51% | 460 |
| Jul 22, 2025 | 48.44 | 48.54 | 48.04 | 48.27 | 48.04 | 0.06% | 3,250 |
| Jul 21, 2025 | 48.91 | 49.13 | 48.24 | 48.24 | 48.01 | -0.94% | 938 |
| Jul 18, 2025 | 49.47 | 49.47 | 48.41 | 48.70 | 48.47 | -0.40% | 3,416 |
| Jul 17, 2025 | 49.01 | 49.21 | 48.71 | 48.90 | 48.66 | -1.60% | 2,115 |
| Jul 16, 2025 | 49.75 | 49.85 | 49.00 | 49.69 | 49.46 | -0.44% | 9,373 |
| Jul 15, 2025 | 49.94 | 50.43 | 49.79 | 49.91 | 49.67 | 0.20% | 1,224 |
| Jul 14, 2025 | 49.25 | 49.83 | 49.25 | 49.81 | 49.58 | 0.20% | 574 |
| Jul 11, 2025 | 50.00 | 50.43 | 49.61 | 49.72 | 49.48 | -0.81% | 506 |
| Jul 10, 2025 | 49.75 | 50.20 | 49.40 | 50.12 | 49.88 | 1.25% | 731 |
| Jul 9, 2025 | 48.99 | 49.68 | 48.90 | 49.51 | 49.27 | 0.63% | 1,665 |
| Jul 8, 2025 | 48.85 | 49.32 | 48.50 | 49.19 | 48.96 | 2.06% | 2,252 |
| Jul 7, 2025 | 47.75 | 48.23 | 47.54 | 48.20 | 47.97 | -0.02% | 2,859 |
| Jul 3, 2025 | 47.91 | 48.56 | 47.60 | 48.21 | 47.98 | 1.16% | 2,873 |
| Jul 2, 2025 | 47.68 | 47.95 | 47.13 | 47.66 | 47.43 | 0.51% | 105,689 |
| Jul 1, 2025 | 45.11 | 47.57 | 45.11 | 47.42 | 47.20 | 8.71% | 22,892 |
| Jun 30, 2025 | 44.50 | 44.50 | 43.37 | 43.62 | 43.41 | -1.09% | 802 |
| Jun 27, 2025 | 43.73 | 44.39 | 43.63 | 44.10 | 43.89 | 1.07% | 5,519 |
| Jun 26, 2025 | 43.30 | 43.69 | 42.83 | 43.63 | 43.42 | 2.40% | 1,063 |