Las Vegas Sands Corp. (LON:0QY4)
London · Delayed Price · Currency is GBP · Price in USD 56.94
-1.03 (-1.78%)
At close: Feb 5, 2026
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 57.64 | 58.00 | 56.56 | 56.94 | 56.94 | -1.78% | 1,185 |
| Feb 4, 2026 | 56.50 | 59.09 | 56.31 | 57.97 | 57.97 | 3.32% | 2,673 |
| Feb 3, 2026 | 55.61 | 56.64 | 55.01 | 56.11 | 56.11 | 1.39% | 32,118 |
| Feb 2, 2026 | 53.25 | 55.52 | 51.80 | 55.34 | 55.34 | 5.43% | 8,592 |
| Jan 30, 2026 | 52.90 | 54.40 | 51.66 | 52.49 | 52.49 | -0.32% | 7,292 |
| Jan 29, 2026 | 55.30 | 57.80 | 52.00 | 52.66 | 52.66 | -14.80% | 13,349 |
| Jan 28, 2026 | 60.89 | 62.69 | 60.60 | 61.81 | 61.81 | 1.62% | 4,132 |
| Jan 27, 2026 | 61.00 | 61.25 | 60.34 | 60.82 | 60.82 | 0.01% | 2,275 |
| Jan 26, 2026 | 59.60 | 62.42 | 59.59 | 60.81 | 60.81 | 1.43% | 2,810 |
| Jan 23, 2026 | 61.00 | 61.00 | 59.59 | 59.95 | 59.95 | -0.75% | 1,113 |
| Jan 22, 2026 | 60.00 | 60.81 | 59.59 | 60.40 | 60.40 | 2.28% | 3,170 |
| Jan 21, 2026 | 58.98 | 59.76 | 58.08 | 59.05 | 59.05 | 1.81% | 1,798 |
| Jan 20, 2026 | 58.47 | 59.02 | 57.77 | 58.00 | 58.00 | -1.43% | 1,453 |
| Jan 16, 2026 | 61.01 | 61.20 | 58.78 | 58.84 | 58.84 | -3.37% | 500 |
| Jan 15, 2026 | 59.77 | 60.97 | 59.15 | 60.89 | 60.89 | 1.93% | 508 |
| Jan 14, 2026 | 59.92 | 60.33 | 59.39 | 59.74 | 59.74 | -0.44% | 2,957 |
| Jan 13, 2026 | 60.16 | 60.64 | 59.18 | 60.00 | 60.00 | -0.04% | 1,344 |
| Jan 12, 2026 | 59.12 | 60.05 | 58.00 | 60.03 | 60.03 | 0.95% | 1,132 |
| Jan 9, 2026 | 62.15 | 62.67 | 59.46 | 59.46 | 59.46 | -4.33% | 2,815 |
| 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 |