Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 66.73
-0.17 (-0.25%)
Dec 19, 2025, 5:01 PM BST
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 66.69 | 67.00 | 65.98 | 66.90 | 66.90 | 0.45% | 491 |
| Dec 17, 2025 | 67.05 | 68.12 | 66.60 | 66.60 | 66.60 | -1.08% | 270 |
| Dec 16, 2025 | 66.00 | 68.05 | 66.00 | 67.32 | 67.32 | 1.06% | 1,186 |
| Dec 15, 2025 | 66.45 | 67.88 | 65.31 | 66.62 | 66.62 | 2.41% | 8,183 |
| Dec 12, 2025 | 66.66 | 66.66 | 64.94 | 65.05 | 65.05 | -1.67% | 1,970 |
| Dec 11, 2025 | 66.50 | 66.90 | 65.70 | 66.16 | 66.16 | -0.48% | 84 |
| Dec 10, 2025 | 66.27 | 67.30 | 66.27 | 66.48 | 66.48 | 0.61% | 2,069 |
| Dec 9, 2025 | 66.96 | 67.68 | 66.00 | 66.07 | 66.07 | -1.51% | 417 |
| Dec 8, 2025 | 67.17 | 68.21 | 66.06 | 67.08 | 67.08 | 0.55% | 4,289 |
| Dec 5, 2025 | 66.45 | 66.93 | 65.87 | 66.72 | 66.72 | 0.84% | 1,573 |
| Dec 4, 2025 | 67.09 | 67.48 | 65.25 | 66.16 | 66.16 | -1.38% | 3,267 |
| Dec 3, 2025 | 68.56 | 69.12 | 66.99 | 67.09 | 67.09 | -2.16% | 2,182 |
| Dec 2, 2025 | 69.80 | 70.33 | 68.39 | 68.57 | 68.57 | -2.14% | 632 |
| Dec 1, 2025 | 68.40 | 70.34 | 68.02 | 70.07 | 70.07 | 2.40% | 7,719 |
| Nov 28, 2025 | 68.37 | 69.20 | 67.62 | 68.43 | 68.43 | 0.64% | 459 |
| 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 |