Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 60.32
-1.89 (-3.05%)
Jan 9, 2026, 5:02 PM GMT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 62.15 | 62.67 | 60.27 | 60.77 | 60.77 | -2.22% | 948 |
| Jan 8, 2026 | 61.11 | 62.21 | 60.89 | 62.15 | 62.15 | 0.97% | 767 |
| Jan 7, 2026 | 64.10 | 64.32 | 61.29 | 61.55 | 61.55 | -3.49% | 10,974 |
| Jan 6, 2026 | 64.22 | 65.38 | 63.62 | 63.78 | 63.78 | -1.74% | 4,945 |
| Jan 5, 2026 | 64.96 | 65.32 | 64.57 | 64.91 | 64.91 | -0.31% | 1,409 |
| Jan 2, 2026 | 65.00 | 66.35 | 64.18 | 65.11 | 65.11 | - | 4,746 |
| Dec 31, 2025 | 65.03 | 65.28 | 65.02 | 65.11 | 65.11 | -0.17% | 1,231 |
| Dec 30, 2025 | 65.50 | 65.64 | 64.99 | 65.22 | 65.22 | -0.09% | 243 |
| Dec 29, 2025 | 65.35 | 65.91 | 65.26 | 65.28 | 65.28 | -1.75% | 901 |
| Dec 24, 2025 | 65.74 | 66.44 | 65.74 | 66.44 | 66.44 | -0.05% | 531 |
| Dec 23, 2025 | 66.91 | 67.46 | 66.36 | 66.47 | 66.47 | -1.02% | 2,774 |
| Dec 22, 2025 | 66.65 | 67.41 | 66.58 | 67.16 | 67.16 | 0.76% | 3,413 |
| Dec 19, 2025 | 66.23 | 67.42 | 66.23 | 66.65 | 66.65 | -0.37% | 1,508 |
| 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 |