Las Vegas Sands Corp. - 0QY4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.81	57.95	57.95	58.06	57.75	226
February 19, 2026	58.8	57.77	57.77	58.8	57.41	513
February 18, 2026	57.53	59.16	59.16	59.24	57.53	1,797
February 17, 2026	56.3	57.27	57.27	57.3	56.3	731
February 13, 2026	57.28	57.58	57.58	57.81	56.08	446
February 12, 2026	57.77	56.53	56.53	59.01	56.53	2,126
February 11, 2026	57.02	57.59	57.59	58.02	57.02	362
February 10, 2026	57	56.9	57.16	58	55.8	1,362
February 09, 2026	58.25	57.62	57.62	58.25	55.88	1,835
February 06, 2026	56.96	57.86	57.86	58.08	56.96	246
February 05, 2026	57.15	56.91	56.61	57.36	56.65	1,233
February 04, 2026	56.6	58.34	58.34	59.09	56.6	2,673
February 03, 2026	55.16	56.15	56.15	56.64	55.01	32,118
February 02, 2026	52.18	55.31	55.31	55.52	52.03	13,113
January 30, 2026	52.65	52.46	52.46	54.34	51.66	7,292
January 29, 2026	55.5	52.76	52.76	57.8	52	13,471
January 28, 2026	60.81	62.14	62.14	62.69	60.6	4,132
January 27, 2026	61.25	60.82	60.82	61.25	60.38	10,247
January 26, 2026	59.95	60.88	60.88	62.39	59.59	2,810
January 23, 2026	61	59.95	59.88	61	59.59	1,109
January 22, 2026	60.59	60.32	60.32	60.81	59.71	2,827
January 21, 2026	58.98	59.12	59.12	59.7	58.08	1,750
January 20, 2026	58.03	58	58	59.02	58	1,453
January 16, 2026	61.01	58.84	58.78	61.2	58.78	11,320
January 15, 2026	59.77	60.36	60.89	60.97	59.15	504
January 14, 2026	59.92	59.74	59.71	60.33	59.39	2,953
January 13, 2026	60.16	60	60	60.59	60	1,344
January 12, 2026	58.69	60.03	60.03	60.05	58	1,132
January 09, 2026	62.15	59.46	59.46	62.67	59.46	2,815
January 08, 2026	60.89	61.87	61.87	61.93	60.89	1,991
January 07, 2026	63.31	61.55	61.55	63.31	61.29	10,898
January 06, 2026	64.22	63.78	63.78	64.42	63.62	4,945
January 05, 2026	64.96	64.91	64.91	65.26	64.62	1,406
January 02, 2026	65.44	64.57	64.57	65.55	64.18	4,781
December 31, 2025	65.02	65.11	65.11	65.26	65.02	1,231
December 30, 2025	64.99	65.3	65.3	65.64	64.99	243
December 29, 2025	65.91	65.42	65.42	65.91	65.26	901
December 24, 2025	65.74	66.44	66.44	66.44	65.74	530
December 23, 2025	66.51	66.71	66.71	67.09	66.36	2,774
December 22, 2025	66.58	67.16	67.16	67.41	66.58	3,413
December 19, 2025	66.23	66.65	66.65	67.42	66.23	1,508
December 18, 2025	66.37	66.72	66.72	67	65.98	744
December 17, 2025	67.26	66.6	66.6	67.26	66.6	270
December 16, 2025	68.05	67.32	67.32	68.05	67.11	1,186
December 15, 2025	65.31	66.62	66.62	67.67	65.31	8,205
December 12, 2025	65.75	64.94	64.94	66.66	64.94	1,944
December 11, 2025	66.32	66.16	66.16	66.83	66.16	84
December 10, 2025	67.3	66.47	66.47	67.3	66.47	2,069
December 09, 2025	66.95	66.07	66.07	66.95	66	417
December 08, 2025	66.06	67.08	67.08	68.07	66.06	4,289
December 05, 2025	66.93	66.72	66.72	66.93	66.32	1,570
December 04, 2025	67.48	66.16	66.16	67.48	65.25	3,259
December 03, 2025	68.58	66.99	66.99	68.58	66.99	2,823
December 02, 2025	69.8	68.57	68.57	69.8	68.39	788
December 01, 2025	68.02	70.07	70.07	70.34	68.02	7,719
November 28, 2025	68.49	68.4	68.4	68.56	67.62	459
November 26, 2025	67.8	67.99	67.88	68.38	67.04	708
November 25, 2025	65.67	67.48	67.48	68.12	65.67	9,530
November 24, 2025	64.4	65.68	65.52	65.68	64.33	1,683
November 21, 2025	63.48	64.53	64.53	64.59	63.03	843

Las Vegas Sands Corp. (0QY4.L) LSE