Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 51.07
-3.83 (-6.97%)
At close: Oct 3, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.47 | 54.53 | 50.70 | 51.07 | 51.07 | -6.97% | 15,528 |
| Oct 2, 2025 | 53.93 | 55.41 | 53.93 | 54.90 | 54.90 | -0.10% | 793 |
| Oct 1, 2025 | 53.88 | 54.96 | 53.54 | 54.96 | 54.96 | 2.82% | 3,053 |
| Sep 30, 2025 | 55.10 | 55.25 | 53.45 | 53.45 | 53.45 | -3.14% | 1,578 |
| Sep 29, 2025 | 54.89 | 55.18 | 54.40 | 55.18 | 55.18 | 2.53% | 1,942 |
| Sep 26, 2025 | 52.97 | 54.11 | 52.97 | 53.82 | 53.82 | 2.12% | 517 |
| Sep 25, 2025 | 52.76 | 53.02 | 52.70 | 52.70 | 52.70 | -0.11% | 171 |
| Sep 24, 2025 | 53.37 | 53.47 | 52.54 | 52.76 | 52.76 | -1.71% | 783 |
| Sep 23, 2025 | 52.92 | 53.88 | 52.92 | 53.68 | 53.68 | 0.27% | 556 |
| Sep 22, 2025 | 54.53 | 54.61 | 53.32 | 53.54 | 53.54 | 0.11% | 188 |
| Sep 19, 2025 | 53.56 | 54.39 | 53.20 | 53.48 | 53.48 | 1.81% | 1,681 |
| Sep 18, 2025 | 52.44 | 52.84 | 52.27 | 52.53 | 52.53 | -0.89% | 237 |
| Sep 17, 2025 | 52.21 | 53.00 | 52.02 | 53.00 | 53.00 | 2.10% | 864 |
| Sep 16, 2025 | 52.31 | 52.72 | 51.78 | 51.91 | 51.91 | -2.04% | 1,236 |
| Sep 15, 2025 | 53.33 | 53.49 | 52.47 | 52.99 | 52.99 | -1.18% | 2,785 |
| Sep 12, 2025 | 54.15 | 54.97 | 53.39 | 53.62 | 53.62 | -2.03% | 2,205 |
| Sep 11, 2025 | 54.63 | 54.79 | 53.96 | 54.73 | 54.73 | 0.60% | 1,951 |
| Sep 10, 2025 | 54.00 | 54.60 | 54.00 | 54.41 | 54.41 | 0.68% | 629 |
| Sep 9, 2025 | 53.78 | 54.10 | 53.53 | 54.04 | 54.04 | 0.89% | 2,318 |
| Sep 8, 2025 | 53.90 | 53.99 | 53.16 | 53.57 | 53.57 | -0.28% | 6,826 |
| 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 |