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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.97	53.97	53.8	54.11	52.97	415
September 25, 2025	52.68	52.7	52.7	53.02	52.68	400
September 24, 2025	53.37	52.54	52.54	53.47	52.54	783
September 23, 2025	52.92	53.83	53.83	53.88	52.92	556
September 22, 2025	54.53	53.32	53.32	54.61	53.32	188
September 19, 2025	53.56	54.37	54.37	54.39	53.2	1,664
September 18, 2025	52.44	52.53	52.53	52.84	52.27	232
September 17, 2025	52.2	53	53	53	52.13	864
September 16, 2025	52.31	51.78	51.78	52.72	51.78	1,236
September 15, 2025	52.95	53.07	53.07	53.49	52.47	2,785
September 12, 2025	54.15	53.62	53.62	54.97	53.39	2,261
September 11, 2025	54.63	54.73	54.73	54.79	53.96	1,951
September 10, 2025	54	54.37	54.37	54.6	54	629
September 09, 2025	53.78	54	54	54.1	53.53	2,598
September 08, 2025	53.83	53.57	53.57	53.99	53.16	6,908
September 05, 2025	55.1	53.72	53.72	55.15	53.72	1,875
September 04, 2025	55.7	54.66	54.66	55.7	54.66	945
September 03, 2025	56.78	55.29	55.29	57	55.29	1,846
September 02, 2025	56.8	57.28	57.28	57.38	56.57	10,676
August 29, 2025	57.42	57.66	57.91	58.03	57.42	642
August 28, 2025	57.25	57.49	57.49	57.69	56.96	645
August 27, 2025	55.89	56.46	56.46	56.59	55.81	1,048
August 26, 2025	56.1	56.53	56.53	56.72	55.71	2,096
August 22, 2025	53.97	54.92	54.92	55.02	53.55	581
August 21, 2025	53.18	53.46	53.46	53.74	53.18	219
August 20, 2025	51.89	53.78	53.78	53.98	51.89	356
August 19, 2025	52.65	53.73	53.73	53.73	52.65	1,075
August 18, 2025	53.66	52.97	52.97	53.93	52.96	4,180
August 15, 2025	54.3	54.23	54.23	54.51	53.95	1,599
August 14, 2025	53.76	53.7	53.7	54.08	53.7	884
August 13, 2025	53.89	53.94	53.94	54.17	53.63	10,155
August 12, 2025	52.94	54.2	54.2	54.42	52.94	9,789
August 11, 2025	52.72	52.37	52.37	53.12	52.34	758
August 08, 2025	52.03	52.96	52.96	53.18	51.98	1,094
August 07, 2025	51.95	52.83	52.83	53.21	51.95	605
August 06, 2025	52.2	52.54	52.54	52.62	52	4,871
August 05, 2025	52.4	52.36	52.36	52.71	51.67	190
August 04, 2025	52.55	52.67	52.42	52.81	52.35	1,492
August 01, 2025	51.51	52.08	51.83	52.62	51.51	1,324
July 31, 2025	52.6	52.24	51.99	52.78	52.23	259
July 30, 2025	52.5	53.45	53.2	53.56	52	2,108
July 29, 2025	52	52.54	52.29	52.94	52	2,048
July 28, 2025	52.56	52.84	52.59	53.08	51.99	646
July 25, 2025	50.01	51.96	51.96	51.96	50.01	1,198
July 24, 2025	51.5	50.96	50.96	52.33	49.47	23,261
July 23, 2025	48.39	48.52	48.52	48.72	48.39	460
July 22, 2025	48.44	48.2	48.2	48.54	48.04	2,891
July 21, 2025	48.91	48.87	48.87	49.13	48.24	938
July 18, 2025	49.47	48.79	48.79	49.47	48.41	2,649
July 17, 2025	49.01	49.05	49.05	49.21	48.71	2,115
July 16, 2025	49.75	49.67	49.67	49.85	49	9,373
July 15, 2025	49.94	49.89	49.89	50.43	49.79	1,224
July 14, 2025	49.25	49.81	49.81	49.83	49.25	574
July 11, 2025	50	49.73	49.73	50.43	49.61	506
July 10, 2025	49.75	50.11	50.11	50.2	49.4	731
July 09, 2025	48.99	49.51	49.51	49.68	48.9	1,665
July 08, 2025	48.85	49.19	49.19	49.32	48.5	2,252
July 07, 2025	47.75	48.06	48.06	48.23	47.54	2,859
July 03, 2025	47.91	48.26	48.26	48.56	47.6	2,873
July 02, 2025	47.68	47.55	47.55	47.95	47.13	105,689

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