Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 63.12
+0.18 (0.29%)
At close: Nov 6, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 50.87 | -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 |
| Sep 17, 2025 | 52.21 | 53.00 | 52.02 | 53.00 | 52.78 | 2.10% | 864 |
| Sep 16, 2025 | 52.31 | 52.72 | 51.78 | 51.91 | 51.70 | -2.04% | 1,236 |
| Sep 15, 2025 | 53.33 | 53.49 | 52.47 | 52.99 | 52.77 | -1.18% | 2,785 |
| Sep 12, 2025 | 54.15 | 54.97 | 53.39 | 53.62 | 53.40 | -2.03% | 2,205 |
| Sep 11, 2025 | 54.63 | 54.79 | 53.96 | 54.73 | 54.51 | 0.60% | 1,951 |
| Sep 10, 2025 | 54.00 | 54.60 | 54.00 | 54.41 | 54.18 | 0.68% | 629 |
| Sep 9, 2025 | 53.78 | 54.10 | 53.53 | 54.04 | 53.82 | 0.89% | 2,318 |
| Sep 8, 2025 | 53.90 | 53.99 | 53.16 | 53.57 | 53.35 | -0.28% | 6,826 |
| Sep 5, 2025 | 55.10 | 55.15 | 53.72 | 53.72 | 53.50 | -1.72% | 1,875 |
| Sep 4, 2025 | 54.89 | 55.70 | 54.66 | 54.66 | 54.43 | -1.15% | 945 |
| Sep 3, 2025 | 56.78 | 57.00 | 55.29 | 55.29 | 55.07 | -2.55% | 1,846 |
| Sep 2, 2025 | 56.80 | 57.40 | 56.57 | 56.74 | 56.51 | -1.37% | 10,676 |
| Aug 29, 2025 | 57.42 | 58.03 | 57.42 | 57.53 | 57.30 | -0.09% | 599 |