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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	64.76	65.34	65.34	65.81	63.94	2,121
November 19, 2025	64.2	64.85	64.85	65.41	64.2	6,342
November 18, 2025	64.24	64.44	64.44	64.92	63.5	1,407
November 17, 2025	65.52	65.52	65.52	66.09	65.35	7,096
November 14, 2025	64.58	65.7	65.7	66.49	64.2	1,696
November 13, 2025	66.64	66.37	66.37	66.7	65.1	5,585
November 12, 2025	67.3	66.88	66.88	67.38	66.47	849
November 11, 2025	66.02	66.95	66.95	67.78	65.97	2,860
November 10, 2025	66.13	66.68	66.68	67.29	65.75	10,254
November 07, 2025	62.26	64.88	64.88	64.88	61.67	8,211
November 06, 2025	62.03	62.92	62.92	63.25	62.03	735
November 05, 2025	61.27	62.94	62.94	62.94	60.74	3,401
November 04, 2025	60.4	61.53	61.53	61.73	60.21	8,413
November 03, 2025	60	60.32	60.32	61.56	59.7	7,721
October 31, 2025	58.55	58.98	58.73	59.5	58.55	2,600
October 30, 2025	58.18	58.98	58.73	59.31	57.73	1,928
October 29, 2025	58.01	59.05	58.8	59.36	58.01	1,065
October 28, 2025	58.68	58.12	57.88	59.04	57.91	929
October 27, 2025	58.41	59.25	59	59.6	58.26	4,779
October 24, 2025	56.98	57.83	57.59	58.29	56.47	4,706
October 23, 2025	53	57.37	57.13	57.37	53	40,398
October 22, 2025	50.75	50.79	50.57	50.79	50.01	425
October 21, 2025	49.68	50.65	50.43	50.72	49.49	2,904
October 20, 2025	49.64	49.91	49.69	50.57	49.64	1,779
October 17, 2025	49	48.51	48.51	49.59	48.46	116
October 16, 2025	49.88	49.16	49.16	50.46	48.96	18,087
October 15, 2025	48.4	49.54	49.54	49.56	48.15	2,628
October 14, 2025	46.3	48.31	48.31	48.31	46.1	2,056
October 13, 2025	48.55	46.84	46.84	48.74	46.42	12,463
October 10, 2025	51.23	49.91	49.91	51.88	49.5	2,118
October 09, 2025	52.98	51.24	51.24	52.98	50.99	879
October 08, 2025	51.83	54.09	54.09	54.12	51.83	1,128
October 07, 2025	53.02	52.69	52.69	53.02	51.72	795
October 06, 2025	52.2	53.02	52.94	53.03	51.45	4,060
October 03, 2025	54.47	51.92	51.92	54.47	50.7	15,528
October 02, 2025	54.99	54.9	54.9	55.35	54.55	793
October 01, 2025	53.88	54.18	54.18	54.96	53.54	4,753
September 30, 2025	55.1	53.45	53.45	55.24	53.45	1,578
September 29, 2025	54.89	55.18	55.18	55.18	54.45	1,942
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

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