Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 68.50
+0.51 (0.75%)
Nov 28, 2025, 5:09 PM BST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 67.80 | 68.38 | 67.04 | 67.99 | 67.99 | 0.71% | 749 |
| Nov 25, 2025 | 65.67 | 68.12 | 65.08 | 67.51 | 67.51 | 2.79% | 9,530 |
| Nov 24, 2025 | 64.40 | 65.68 | 64.33 | 65.68 | 65.68 | 1.78% | 719 |
| Nov 21, 2025 | 63.49 | 64.59 | 63.03 | 64.53 | 64.53 | 0.67% | 851 |
| Nov 20, 2025 | 64.40 | 65.81 | 63.94 | 64.10 | 64.10 | -0.99% | 2,124 |
| Nov 19, 2025 | 63.89 | 65.88 | 63.89 | 64.74 | 64.74 | -0.28% | 6,342 |
| Nov 18, 2025 | 64.24 | 64.92 | 63.47 | 64.92 | 64.92 | -0.91% | 1,494 |
| Nov 17, 2025 | 65.35 | 66.09 | 65.35 | 65.52 | 65.52 | -0.27% | 7,096 |
| Nov 14, 2025 | 64.59 | 66.49 | 64.20 | 65.70 | 65.70 | -0.79% | 1,711 |
| Nov 13, 2025 | 66.64 | 66.70 | 65.10 | 66.22 | 66.22 | -0.99% | 5,587 |
| Nov 12, 2025 | 67.30 | 67.38 | 66.47 | 66.88 | 66.88 | -0.10% | 849 |
| Nov 11, 2025 | 66.02 | 67.78 | 65.97 | 66.95 | 66.95 | 0.41% | 2,860 |
| Nov 10, 2025 | 66.13 | 67.30 | 65.75 | 66.68 | 66.68 | 2.77% | 10,254 |
| Nov 7, 2025 | 62.26 | 64.88 | 61.67 | 64.88 | 64.88 | 2.78% | 7,978 |
| Nov 6, 2025 | 62.69 | 63.25 | 62.03 | 63.12 | 63.12 | 0.29% | 856 |
| Nov 5, 2025 | 61.27 | 62.94 | 60.74 | 62.94 | 62.94 | 2.29% | 3,401 |
| Nov 4, 2025 | 60.40 | 61.73 | 60.21 | 61.53 | 61.53 | -0.05% | 8,413 |
| Nov 3, 2025 | 60.00 | 61.56 | 59.70 | 61.56 | 61.31 | 4.37% | 7,721 |
| Oct 31, 2025 | 58.90 | 59.50 | 58.55 | 58.98 | 58.74 | - | 2,600 |
| Oct 30, 2025 | 58.18 | 59.31 | 57.73 | 58.98 | 58.74 | 0.04% | 1,713 |
| Oct 29, 2025 | 58.05 | 59.37 | 58.01 | 58.96 | 58.72 | 1.48% | 1,065 |
| Oct 28, 2025 | 58.68 | 59.04 | 57.91 | 58.10 | 57.86 | -1.59% | 929 |
| Oct 27, 2025 | 58.41 | 59.65 | 58.26 | 59.04 | 58.80 | 2.09% | 4,356 |
| Oct 24, 2025 | 56.98 | 58.29 | 56.47 | 57.83 | 57.60 | 0.80% | 4,706 |
| Oct 23, 2025 | 53.25 | 57.37 | 53.00 | 57.37 | 57.14 | 12.97% | 36,535 |
| Oct 22, 2025 | 50.75 | 50.79 | 49.87 | 50.79 | 50.58 | 0.27% | 425 |
| Oct 21, 2025 | 49.70 | 50.72 | 49.32 | 50.65 | 50.44 | 1.50% | 2,904 |
| Oct 20, 2025 | 49.00 | 50.57 | 49.00 | 49.90 | 49.70 | 2.87% | 1,779 |
| Oct 17, 2025 | 49.00 | 49.71 | 48.36 | 48.51 | 48.31 | -1.33% | 120 |
| Oct 16, 2025 | 49.02 | 50.46 | 48.82 | 49.16 | 48.96 | -0.94% | 18,087 |
| Oct 15, 2025 | 48.40 | 49.81 | 48.15 | 49.63 | 49.43 | 2.74% | 6,060 |
| Oct 14, 2025 | 46.30 | 48.31 | 46.10 | 48.31 | 48.11 | 3.13% | 1,721 |
| Oct 13, 2025 | 50.25 | 50.60 | 46.42 | 46.84 | 46.65 | -6.34% | 12,463 |
| Oct 10, 2025 | 51.23 | 52.03 | 49.50 | 50.01 | 49.81 | -2.47% | 2,118 |
| Oct 9, 2025 | 52.98 | 52.98 | 50.99 | 51.27 | 51.07 | -4.94% | 864 |
| Oct 8, 2025 | 52.05 | 54.12 | 51.83 | 53.94 | 53.72 | 4.21% | 1,128 |
| Oct 7, 2025 | 52.29 | 52.69 | 51.72 | 51.76 | 51.55 | -2.09% | 795 |
| Oct 6, 2025 | 52.20 | 53.03 | 51.45 | 52.87 | 52.65 | 3.51% | 4,094 |
| Oct 3, 2025 | 54.47 | 54.53 | 50.70 | 51.07 | 50.86 | -6.97% | 15,528 |
| Oct 2, 2025 | 53.93 | 55.41 | 53.93 | 54.90 | 54.68 | -0.10% | 793 |
| Oct 1, 2025 | 53.88 | 54.96 | 53.54 | 54.96 | 54.73 | 2.82% | 3,053 |
| Sep 30, 2025 | 55.10 | 55.25 | 53.45 | 53.45 | 53.23 | -3.14% | 1,578 |
| Sep 29, 2025 | 54.89 | 55.18 | 54.40 | 55.18 | 54.96 | 2.53% | 1,942 |
| Sep 26, 2025 | 52.97 | 54.11 | 52.97 | 53.82 | 53.60 | 2.12% | 517 |
| Sep 25, 2025 | 52.76 | 53.02 | 52.70 | 52.70 | 52.49 | -0.11% | 171 |
| Sep 24, 2025 | 53.37 | 53.47 | 52.54 | 52.76 | 52.55 | -1.71% | 783 |
| Sep 23, 2025 | 52.92 | 53.88 | 52.92 | 53.68 | 53.46 | 0.27% | 556 |
| Sep 22, 2025 | 54.53 | 54.61 | 53.32 | 53.54 | 53.32 | 0.11% | 188 |
| Sep 19, 2025 | 53.56 | 54.39 | 53.20 | 53.48 | 53.26 | 1.81% | 1,681 |
| Sep 18, 2025 | 52.44 | 52.84 | 52.27 | 52.53 | 52.32 | -0.89% | 237 |