Las Vegas Sands Corp. (LON:0QY4)
London
· Delayed Price · Currency is GBP · Price in USD 53.16
-1.20 (-2.21%)
Mar 9, 2026, 4:53 PM GMT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.50 | 55.50 | 53.68 | 54.36 | 54.36 | -0.31% | 218 |
| Mar 5, 2026 | 56.00 | 56.39 | 54.40 | 54.53 | 54.53 | -3.61% | 1,076 |
| Mar 4, 2026 | 54.96 | 56.88 | 54.96 | 56.57 | 56.57 | 2.00% | 409 |
| Mar 3, 2026 | 55.70 | 56.19 | 54.62 | 55.46 | 55.46 | -1.36% | 868 |
| Mar 2, 2026 | 54.80 | 56.23 | 54.36 | 56.23 | 56.22 | -0.41% | 1,090 |
| Feb 27, 2026 | 55.52 | 56.45 | 54.75 | 56.45 | 56.45 | 0.58% | 308 |
| Feb 26, 2026 | 55.12 | 56.38 | 54.63 | 56.13 | 56.13 | 3.29% | 977 |
| Feb 25, 2026 | 55.91 | 55.91 | 53.74 | 54.34 | 54.34 | -2.39% | 13,168 |
| Feb 24, 2026 | 56.22 | 56.37 | 55.04 | 55.67 | 55.67 | -0.77% | 5,153 |
| Feb 23, 2026 | 57.05 | 58.25 | 55.05 | 56.10 | 56.10 | -3.19% | 839 |
| Feb 20, 2026 | 58.25 | 58.74 | 57.53 | 57.95 | 57.95 | 0.05% | 232 |
| Feb 19, 2026 | 58.91 | 60.00 | 57.38 | 57.92 | 57.92 | -1.81% | 513 |
| Feb 18, 2026 | 57.67 | 59.25 | 57.25 | 58.99 | 58.99 | 2.95% | 1,797 |
| Feb 17, 2026 | 56.00 | 57.90 | 56.00 | 57.30 | 57.30 | -0.48% | 731 |
| Feb 13, 2026 | 57.22 | 57.81 | 56.08 | 57.58 | 57.58 | 1.86% | 452 |
| Feb 12, 2026 | 57.71 | 59.01 | 56.53 | 56.53 | 56.53 | -1.84% | 2,126 |
| Feb 11, 2026 | 57.25 | 58.15 | 56.59 | 57.59 | 57.59 | 1.46% | 362 |
| Feb 10, 2026 | 57.00 | 58.00 | 55.80 | 56.76 | 56.76 | -1.50% | 1,368 |
| Feb 9, 2026 | 57.80 | 58.25 | 55.88 | 57.62 | 57.62 | -0.44% | 1,835 |
| Feb 6, 2026 | 56.96 | 58.08 | 56.96 | 57.88 | 57.58 | 2.24% | 246 |
| Feb 5, 2026 | 57.64 | 58.00 | 56.52 | 56.61 | 56.32 | -2.35% | 1,186 |
| Feb 4, 2026 | 56.50 | 59.09 | 56.31 | 57.97 | 57.67 | 3.32% | 2,673 |
| Feb 3, 2026 | 55.61 | 56.64 | 55.01 | 56.11 | 55.82 | 1.39% | 32,118 |
| Feb 2, 2026 | 53.25 | 55.52 | 51.80 | 55.34 | 55.05 | 5.43% | 8,592 |
| Jan 30, 2026 | 52.90 | 54.40 | 51.66 | 52.49 | 52.22 | -0.32% | 7,292 |
| Jan 29, 2026 | 55.30 | 57.80 | 52.00 | 52.66 | 52.39 | -14.80% | 13,349 |
| Jan 28, 2026 | 60.89 | 62.69 | 60.60 | 61.81 | 61.49 | 1.62% | 4,132 |
| Jan 27, 2026 | 61.00 | 61.25 | 60.34 | 60.82 | 60.50 | 0.01% | 2,275 |
| Jan 26, 2026 | 59.60 | 62.42 | 59.59 | 60.81 | 60.49 | 1.43% | 2,810 |
| Jan 23, 2026 | 61.00 | 61.00 | 59.59 | 59.95 | 59.64 | -0.75% | 1,113 |
| Jan 22, 2026 | 60.00 | 60.81 | 59.59 | 60.40 | 60.09 | 2.28% | 3,170 |
| Jan 21, 2026 | 58.98 | 59.76 | 58.08 | 59.05 | 58.75 | 1.81% | 1,798 |
| Jan 20, 2026 | 58.47 | 59.02 | 57.77 | 58.00 | 57.70 | -1.43% | 1,453 |
| Jan 16, 2026 | 61.01 | 61.20 | 58.78 | 58.84 | 58.54 | -3.37% | 500 |
| Jan 15, 2026 | 59.77 | 60.97 | 59.15 | 60.89 | 60.57 | 1.93% | 508 |
| Jan 14, 2026 | 59.92 | 60.33 | 59.39 | 59.74 | 59.43 | -0.44% | 2,957 |
| Jan 13, 2026 | 60.16 | 60.64 | 59.18 | 60.00 | 59.69 | -0.04% | 1,344 |
| Jan 12, 2026 | 59.12 | 60.05 | 58.00 | 60.03 | 59.72 | 0.95% | 1,132 |
| Jan 9, 2026 | 62.15 | 62.67 | 59.46 | 59.46 | 59.15 | -4.33% | 2,815 |
| Jan 8, 2026 | 61.11 | 62.21 | 60.89 | 62.15 | 61.83 | 0.97% | 767 |
| Jan 7, 2026 | 64.10 | 64.32 | 61.29 | 61.55 | 61.23 | -3.49% | 10,974 |
| Jan 6, 2026 | 64.22 | 65.38 | 63.62 | 63.78 | 63.45 | -1.74% | 4,945 |
| Jan 5, 2026 | 64.96 | 65.32 | 64.57 | 64.91 | 64.57 | -0.31% | 1,409 |
| Jan 2, 2026 | 65.00 | 66.35 | 64.18 | 65.11 | 64.77 | - | 4,746 |
| Dec 31, 2025 | 65.03 | 65.28 | 65.02 | 65.11 | 64.77 | -0.17% | 1,231 |
| Dec 30, 2025 | 65.50 | 65.64 | 64.99 | 65.22 | 64.88 | -0.09% | 243 |
| Dec 29, 2025 | 65.35 | 65.91 | 65.26 | 65.28 | 64.94 | -1.75% | 901 |
| Dec 24, 2025 | 65.74 | 66.44 | 65.74 | 66.44 | 66.10 | -0.05% | 531 |
| Dec 23, 2025 | 66.91 | 67.46 | 66.36 | 66.47 | 66.13 | -1.02% | 2,774 |
| Dec 22, 2025 | 66.65 | 67.41 | 66.58 | 67.16 | 66.81 | 0.76% | 3,413 |
| Dec 19, 2025 | 66.23 | 67.42 | 66.23 | 66.65 | 66.31 | -0.37% | 1,508 |
| Dec 18, 2025 | 66.69 | 67.00 | 65.98 | 66.90 | 66.55 | 0.45% | 491 |
| Dec 17, 2025 | 67.05 | 68.12 | 66.60 | 66.60 | 66.25 | -1.08% | 270 |
| Dec 16, 2025 | 66.00 | 68.05 | 66.00 | 67.32 | 66.98 | 1.06% | 1,186 |
| Dec 15, 2025 | 66.45 | 67.88 | 65.31 | 66.62 | 66.27 | 2.41% | 8,183 |
| Dec 12, 2025 | 66.66 | 66.66 | 64.94 | 65.05 | 64.71 | -1.67% | 1,970 |
| Dec 11, 2025 | 66.50 | 66.90 | 65.70 | 66.16 | 65.81 | -0.48% | 84 |
| Dec 10, 2025 | 66.27 | 67.30 | 66.27 | 66.48 | 66.13 | 0.61% | 2,069 |
| Dec 9, 2025 | 66.96 | 67.68 | 66.00 | 66.07 | 65.73 | -1.51% | 417 |
| Dec 8, 2025 | 67.17 | 68.21 | 66.06 | 67.08 | 66.73 | 0.55% | 4,289 |
| Dec 5, 2025 | 66.45 | 66.93 | 65.87 | 66.72 | 66.37 | 0.84% | 1,573 |
| Dec 4, 2025 | 67.09 | 67.48 | 65.25 | 66.16 | 65.82 | -1.38% | 3,267 |
| Dec 3, 2025 | 68.56 | 69.12 | 66.99 | 67.09 | 66.74 | -2.16% | 2,182 |
| Dec 2, 2025 | 69.80 | 70.33 | 68.39 | 68.57 | 68.21 | -2.14% | 632 |
| Dec 1, 2025 | 68.40 | 70.34 | 68.02 | 70.07 | 69.71 | 2.40% | 7,719 |
| Nov 28, 2025 | 68.37 | 69.20 | 67.62 | 68.43 | 68.07 | 0.64% | 459 |
| Nov 26, 2025 | 67.80 | 68.38 | 67.04 | 67.99 | 67.64 | 0.71% | 749 |
| Nov 25, 2025 | 65.67 | 68.12 | 65.08 | 67.51 | 67.16 | 2.79% | 9,530 |
| Nov 24, 2025 | 64.40 | 65.68 | 64.33 | 65.68 | 65.34 | 1.78% | 719 |
| Nov 21, 2025 | 63.49 | 64.59 | 63.03 | 64.53 | 64.19 | 0.67% | 851 |
| Nov 20, 2025 | 64.40 | 65.81 | 63.94 | 64.10 | 63.77 | -0.99% | 2,124 |
| Nov 19, 2025 | 63.89 | 65.88 | 63.89 | 64.74 | 64.40 | -0.28% | 6,342 |
| Nov 18, 2025 | 64.24 | 64.92 | 63.47 | 64.92 | 64.59 | -0.91% | 1,494 |
| Nov 17, 2025 | 65.35 | 66.09 | 65.35 | 65.52 | 65.18 | -0.27% | 7,096 |
| Nov 14, 2025 | 64.59 | 66.49 | 64.20 | 65.70 | 65.36 | -0.79% | 1,711 |
| Nov 13, 2025 | 66.64 | 66.70 | 65.10 | 66.22 | 65.88 | -0.99% | 5,587 |
| Nov 12, 2025 | 67.30 | 67.38 | 66.47 | 66.88 | 66.53 | -0.10% | 849 |
| Nov 11, 2025 | 66.02 | 67.78 | 65.97 | 66.95 | 66.60 | 0.41% | 2,860 |
| Nov 10, 2025 | 66.13 | 67.30 | 65.75 | 66.68 | 66.33 | 2.77% | 10,254 |
| Nov 7, 2025 | 62.26 | 64.88 | 61.67 | 64.88 | 64.54 | 2.78% | 7,978 |
| Nov 6, 2025 | 62.69 | 63.25 | 62.03 | 63.12 | 62.80 | 0.29% | 856 |
| Nov 5, 2025 | 61.27 | 62.94 | 60.74 | 62.94 | 62.62 | 2.29% | 3,401 |
| Nov 4, 2025 | 60.40 | 61.73 | 60.21 | 61.53 | 61.21 | -0.05% | 8,413 |
| Nov 3, 2025 | 60.00 | 61.56 | 59.70 | 61.56 | 60.99 | 4.37% | 7,721 |
| Oct 31, 2025 | 58.90 | 59.50 | 58.55 | 58.98 | 58.43 | - | 2,600 |
| Oct 30, 2025 | 58.18 | 59.31 | 57.73 | 58.98 | 58.44 | 0.04% | 1,713 |
| Oct 29, 2025 | 58.05 | 59.37 | 58.01 | 58.96 | 58.42 | 1.48% | 1,065 |
| Oct 28, 2025 | 58.68 | 59.04 | 57.91 | 58.10 | 57.56 | -1.59% | 929 |
| Oct 27, 2025 | 58.41 | 59.65 | 58.26 | 59.04 | 58.49 | 2.09% | 4,356 |
| Oct 24, 2025 | 56.98 | 58.29 | 56.47 | 57.83 | 57.30 | 0.80% | 4,706 |
| Oct 23, 2025 | 53.25 | 57.37 | 53.00 | 57.37 | 56.84 | 12.97% | 36,535 |
| Oct 22, 2025 | 50.75 | 50.79 | 49.87 | 50.79 | 50.32 | 0.27% | 425 |
| Oct 21, 2025 | 49.70 | 50.72 | 49.32 | 50.65 | 50.18 | 1.50% | 2,904 |
| Oct 20, 2025 | 49.00 | 50.57 | 49.00 | 49.90 | 49.44 | 2.87% | 1,779 |
| Oct 17, 2025 | 49.00 | 49.71 | 48.36 | 48.51 | 48.06 | -1.33% | 120 |
| Oct 16, 2025 | 49.02 | 50.46 | 48.82 | 49.16 | 48.71 | -0.94% | 18,087 |
| Oct 15, 2025 | 48.40 | 49.81 | 48.15 | 49.63 | 49.17 | 2.74% | 6,060 |
| Oct 14, 2025 | 46.30 | 48.31 | 46.10 | 48.31 | 47.86 | 3.13% | 1,721 |
| Oct 13, 2025 | 50.25 | 50.60 | 46.42 | 46.84 | 46.41 | -6.34% | 12,463 |
| Oct 10, 2025 | 51.23 | 52.03 | 49.50 | 50.01 | 49.55 | -2.47% | 2,118 |