Las Vegas Sands Corp. (LON:0QY4)
London
· Delayed Price · Currency is GBP · Price in USD 54.25
+0.33 (0.61%)
Apr 28, 2026, 5:14 PM GMT
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 53.95 | 54.18 | 51.20 | 53.92 | 53.92 | 3.42% | 1,826 |
| Apr 24, 2026 | 52.99 | 53.02 | 51.93 | 52.14 | 52.14 | 1.51% | 1,610 |
| Apr 23, 2026 | 55.50 | 57.00 | 50.17 | 51.36 | 51.36 | -10.08% | 5,860 |
| Apr 22, 2026 | 56.88 | 59.60 | 56.67 | 57.12 | 57.12 | -0.89% | 1,151 |
| Apr 21, 2026 | 57.11 | 57.80 | 55.46 | 57.63 | 57.63 | 0.84% | 125 |
| Apr 20, 2026 | 56.62 | 58.59 | 56.12 | 57.15 | 57.15 | -1.21% | 1,273 |
| Apr 17, 2026 | 55.87 | 58.43 | 55.31 | 57.85 | 57.85 | 2.59% | 892 |
| Apr 16, 2026 | 56.10 | 56.89 | 54.58 | 56.39 | 56.39 | -0.09% | 489 |
| Apr 15, 2026 | 56.28 | 56.60 | 55.02 | 56.44 | 56.44 | 2.21% | 241 |
| Apr 14, 2026 | 53.33 | 56.08 | 53.33 | 55.22 | 55.22 | 1.19% | 7,594 |
| Apr 13, 2026 | 53.71 | 54.57 | 53.00 | 54.57 | 54.57 | 2.06% | 226 |
| Apr 10, 2026 | 54.48 | 54.72 | 53.46 | 53.47 | 53.47 | -1.53% | 4,237 |
| Apr 9, 2026 | 54.40 | 55.50 | 53.01 | 54.30 | 54.30 | -1.69% | 7,660 |
| Apr 8, 2026 | 54.84 | 56.18 | 54.84 | 55.23 | 55.23 | 1.13% | 1,305 |
| Apr 7, 2026 | 52.65 | 54.62 | 52.06 | 54.62 | 54.62 | 1.21% | 17 |
| Apr 2, 2026 | 52.65 | 54.00 | 52.65 | 53.96 | 53.96 | -0.86% | 1,200 |
| Apr 1, 2026 | 55.05 | 55.05 | 52.66 | 54.43 | 54.43 | 1.73% | 4,054 |
| Mar 31, 2026 | 50.85 | 53.72 | 50.14 | 53.50 | 53.50 | 3.62% | 309 |
| Mar 30, 2026 | 50.80 | 52.27 | 50.59 | 51.63 | 51.63 | -1.05% | 196 |
| Mar 27, 2026 | 51.82 | 52.92 | 51.00 | 52.18 | 52.18 | -0.04% | 729 |
| Mar 26, 2026 | 54.79 | 54.79 | 52.12 | 52.20 | 52.20 | -3.49% | 672 |
| Mar 25, 2026 | 56.00 | 56.00 | 54.00 | 54.09 | 54.09 | -1.42% | 172 |
| Mar 24, 2026 | 54.54 | 54.87 | 53.19 | 54.87 | 54.87 | 1.09% | 10 |
| Mar 23, 2026 | 52.93 | 55.00 | 51.55 | 54.28 | 54.28 | 2.72% | 1,334 |
| Mar 20, 2026 | 54.79 | 54.88 | 52.65 | 52.85 | 52.84 | -1.94% | 384 |
| Mar 19, 2026 | 52.65 | 55.00 | 52.65 | 53.89 | 53.89 | -1.13% | 5,072 |
| Mar 18, 2026 | 55.91 | 55.91 | 52.91 | 54.51 | 54.51 | -0.04% | 9 |
| Mar 17, 2026 | 53.70 | 54.95 | 53.00 | 54.53 | 54.53 | 1.06% | 337 |
| Mar 16, 2026 | 54.79 | 54.79 | 53.35 | 53.96 | 53.96 | 0.56% | 2,296 |
| Mar 13, 2026 | 53.75 | 54.76 | 53.29 | 53.66 | 53.66 | - | 418 |
| Mar 12, 2026 | 54.00 | 54.78 | 53.17 | 53.66 | 53.66 | -2.08% | 91 |
| Mar 11, 2026 | 54.31 | 55.49 | 54.31 | 54.80 | 54.80 | 0.15% | 10 |
| Mar 10, 2026 | 53.55 | 55.15 | 53.55 | 54.72 | 54.72 | 2.36% | 146 |
| Mar 9, 2026 | 52.80 | 53.50 | 51.48 | 53.46 | 53.46 | -1.66% | 1,521 |
| 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 |