London Stock Exchange Group (LSEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Stock Exchange Group

Date Open High Low Close* Volume
19/12/2016 2,822.00p 2,840.00p 2,789.00p 2,789.00p 351611
16/12/2016 2,795.00p 2,809.00p 2,776.00p 2,802.00p 1487303
15/12/2016 2,737.00p 2,773.00p 2,714.00p 2,767.00p 540466
14/12/2016 2,725.00p 2,745.00p 2,701.00p 2,719.00p 1495835
13/12/2016 2,725.00p 2,755.00p 2,677.00p 2,744.00p 326837
12/12/2016 2,761.00p 2,765.00p 2,700.00p 2,701.00p 521187
09/12/2016 2,763.00p 2,812.00p 2,751.00p 2,774.00p 739560
08/12/2016 2,703.00p 2,769.00p 2,633.17p 2,759.00p 2243178
07/12/2016 2,631.00p 2,687.00p 2,623.00p 2,687.00p 743978
06/12/2016 2,653.00p 2,653.00p 2,611.00p 2,621.00p 336536
05/12/2016 2,671.00p 2,683.00p 2,643.00p 2,656.00p 377488
02/12/2016 2,659.00p 2,691.48p 2,643.00p 2,671.00p 468790
01/12/2016 2,726.00p 2,740.16p 2,665.00p 2,684.00p 549962
30/11/2016 2,819.00p 2,819.00p 2,747.18p 2,748.00p 973390
29/11/2016 2,798.00p 2,798.00p 2,761.00p 2,776.00p 393154
28/11/2016 2,800.00p 2,815.00p 2,770.00p 2,788.00p 315816
25/11/2016 2,853.00p 2,853.00p 2,802.00p 2,827.00p 227860
24/11/2016 2,853.00p 2,857.81p 2,823.00p 2,840.00p 129013
23/11/2016 2,836.00p 2,856.00p 2,827.00p 2,840.00p 319582
22/11/2016 2,870.00p 2,871.00p 2,840.00p 2,847.00p 221112
21/11/2016 2,876.00p 2,885.00p 2,818.00p 2,830.00p 433545
18/11/2016 2,871.00p 2,892.32p 2,830.70p 2,876.00p 223377
17/11/2016 2,837.00p 2,863.00p 2,821.00p 2,863.00p 227280
16/11/2016 2,836.00p 2,857.00p 2,820.00p 2,829.00p 316217
15/11/2016 2,840.00p 2,853.00p 2,826.08p 2,841.00p 369630
14/11/2016 2,846.00p 2,853.00p 2,813.00p 2,813.00p 274515
11/11/2016 2,884.00p 2,903.48p 2,791.00p 2,802.00p 680178
10/11/2016 2,794.00p 2,931.00p 2,783.00p 2,863.00p 474670
09/11/2016 2,650.00p 2,789.00p 2,650.00p 2,789.00p 332906
08/11/2016 2,742.00p 2,780.00p 2,731.00p 2,733.00p 264492
07/11/2016 2,735.00p 2,769.00p 2,713.10p 2,763.00p 433617
04/11/2016 2,714.00p 2,730.00p 2,693.00p 2,707.00p 353848
03/11/2016 2,758.00p 2,801.00p 2,743.00p 2,743.00p 312840
02/11/2016 2,792.00p 2,801.00p 2,775.00p 2,788.00p 793967
01/11/2016 2,826.00p 2,828.00p 2,800.00p 2,815.00p 244578
31/10/2016 2,815.00p 2,822.00p 2,800.00p 2,810.00p 685858
28/10/2016 2,806.00p 2,846.00p 2,806.00p 2,832.00p 351724
27/10/2016 2,810.00p 2,889.00p 2,808.00p 2,850.00p 532300
26/10/2016 2,871.00p 2,892.00p 2,847.00p 2,868.00p 269616
25/10/2016 2,884.00p 2,903.00p 2,854.00p 2,890.00p 221784
24/10/2016 2,886.00p 2,927.00p 2,867.00p 2,871.00p 311723
21/10/2016 2,811.00p 2,865.00p 2,811.00p 2,865.00p 1260955
20/10/2016 2,802.00p 2,870.00p 2,802.00p 2,842.00p 425316
19/10/2016 2,814.00p 2,815.00p 2,788.00p 2,813.00p 401024
18/10/2016 2,817.00p 2,880.00p 2,806.00p 2,812.00p 790188
17/10/2016 2,868.00p 2,876.50p 2,799.00p 2,812.00p 663718
14/10/2016 2,800.00p 2,856.00p 2,800.00p 2,843.00p 1058624
13/10/2016 2,803.00p 2,835.00p 2,770.00p 2,827.00p 534051
12/10/2016 2,821.00p 2,836.00p 2,795.00p 2,795.00p 623584
11/10/2016 2,806.00p 2,843.00p 2,806.00p 2,829.00p 296294
10/10/2016 2,812.00p 2,837.00p 2,797.00p 2,816.00p 524138
07/10/2016 2,846.00p 2,846.00p 2,799.00p 2,800.00p 563245
06/10/2016 2,844.00p 2,865.00p 2,831.00p 2,831.00p 266036
05/10/2016 2,910.00p 2,916.00p 2,846.00p 2,846.00p 403144
04/10/2016 2,850.00p 2,944.00p 2,846.00p 2,922.00p 1291241
03/10/2016 2,791.00p 2,886.00p 2,746.00p 2,880.00p 307433
30/09/2016 2,789.00p 2,807.00p 2,751.00p 2,800.00p 524054
29/09/2016 2,722.00p 2,839.00p 2,722.00p 2,833.00p 420266
28/09/2016 2,802.00p 2,837.00p 2,757.00p 2,801.00p 578907
27/09/2016 2,880.00p 2,880.00p 2,780.00p 2,800.00p 355556
26/09/2016 2,830.00p 2,848.00p 2,766.00p 2,844.00p 441725
23/09/2016 2,839.00p 2,846.00p 2,818.00p 2,829.00p 230084
22/09/2016 2,834.00p 2,856.00p 2,823.00p 2,853.00p 238356
21/09/2016 2,814.00p 2,849.00p 2,777.60p 2,829.00p 242231
20/09/2016 2,754.00p 2,821.36p 2,754.00p 2,797.00p 328090
19/09/2016 2,713.00p 2,780.00p 2,713.00p 2,780.00p 336773
16/09/2016 2,739.00p 2,746.00p 2,712.00p 2,735.00p 747325
15/09/2016 2,701.00p 2,731.00p 2,664.00p 2,728.00p 332669
14/09/2016 2,715.00p 2,729.00p 2,657.00p 2,698.00p 919591
13/09/2016 2,670.00p 2,717.00p 2,654.00p 2,697.00p 369910
12/09/2016 2,653.00p 2,680.00p 2,649.00p 2,663.00p 790228
09/09/2016 2,721.00p 2,730.00p 2,698.00p 2,699.00p 246494
08/09/2016 2,702.00p 2,754.00p 2,702.00p 2,736.00p 643156
07/09/2016 2,755.00p 2,766.00p 2,730.00p 2,744.00p 262967
06/09/2016 2,739.00p 2,748.00p 2,725.00p 2,739.00p 432985
05/09/2016 2,801.00p 2,801.00p 2,745.00p 2,745.00p 157919
02/09/2016 2,770.00p 2,782.00p 2,734.00p 2,767.00p 654449
01/09/2016 2,739.00p 2,797.00p 2,735.91p 2,750.00p 213153
31/08/2016 2,758.00p 2,784.00p 2,740.00p 2,755.00p 385430
30/08/2016 2,763.00p 2,813.00p 2,762.00p 2,799.00p 190303
26/08/2016 2,780.00p 2,790.00p 2,764.00p 2,780.00p 127274
25/08/2016 2,783.00p 2,810.00p 2,749.00p 2,801.00p 276927
24/08/2016 2,864.00p 2,878.00p 2,810.00p 2,822.00p 281421
23/08/2016 2,916.00p 2,916.00p 2,858.00p 2,880.00p 263785
22/08/2016 2,874.00p 2,903.00p 2,865.00p 2,887.00p 406009
19/08/2016 2,833.00p 2,899.36p 2,829.00p 2,889.00p 464311
18/08/2016 2,852.00p 2,882.00p 2,805.00p 2,870.00p 248872
17/08/2016 2,900.00p 2,900.00p 2,797.00p 2,797.00p 350899
16/08/2016 2,860.00p 2,894.00p 2,849.00p 2,881.00p 311687
15/08/2016 2,895.00p 2,895.00p 2,855.00p 2,871.00p 276874
12/08/2016 2,856.00p 2,886.00p 2,856.00p 2,876.00p 209189
11/08/2016 2,852.00p 2,878.00p 2,826.00p 2,876.00p 412073
10/08/2016 2,794.00p 2,849.00p 2,793.00p 2,847.00p 519666
09/08/2016 2,782.00p 2,832.00p 2,774.25p 2,819.00p 420157
08/08/2016 2,774.00p 2,798.00p 2,766.00p 2,775.00p 215109
05/08/2016 2,769.00p 2,785.00p 2,753.37p 2,779.00p 420529
04/08/2016 2,724.00p 2,782.00p 2,723.00p 2,779.00p 374462
03/08/2016 2,730.00p 2,742.20p 2,713.00p 2,724.00p 721011
02/08/2016 2,724.00p 2,750.00p 2,711.00p 2,746.00p 423185
01/08/2016 2,786.00p 2,825.00p 2,736.00p 2,740.00p 586136
29/07/2016 2,739.00p 2,784.00p 2,736.00p 2,775.00p 417589
28/07/2016 2,749.00p 2,771.00p 2,740.00p 2,748.00p 396046
27/07/2016 2,726.00p 2,750.00p 2,726.00p 2,749.00p 218511
26/07/2016 2,749.00p 2,749.00p 2,610.00p 2,717.00p 241518
25/07/2016 2,730.00p 2,748.00p 2,690.00p 2,732.00p 339322
22/07/2016 2,721.00p 2,759.00p 2,705.00p 2,739.00p 223597
21/07/2016 2,662.00p 2,783.00p 2,662.00p 2,734.00p 531905
20/07/2016 2,709.00p 2,764.00p 2,709.00p 2,752.00p 634222
19/07/2016 2,674.00p 2,721.00p 2,652.00p 2,721.00p 642597
18/07/2016 2,640.00p 2,700.44p 2,640.00p 2,689.00p 342504
15/07/2016 2,619.00p 2,694.00p 2,619.00p 2,654.00p 1448733
14/07/2016 2,611.00p 2,655.00p 2,602.60p 2,638.00p 844211
13/07/2016 2,617.00p 2,646.00p 2,572.00p 2,586.00p 612515
12/07/2016 2,624.00p 2,672.00p 2,609.00p 2,640.00p 833039
11/07/2016 2,597.00p 2,656.00p 2,564.00p 2,635.00p 649127
08/07/2016 2,526.00p 2,593.00p 2,509.00p 2,571.00p 388933
07/07/2016 2,442.00p 2,556.00p 2,438.00p 2,519.00p 607631
06/07/2016 2,422.00p 2,451.00p 2,409.00p 2,413.00p 584767
05/07/2016 2,515.00p 2,534.00p 2,426.00p 2,440.00p 718620
04/07/2016 2,545.00p 2,545.00p 2,474.00p 2,493.00p 351326
01/07/2016 2,558.00p 2,574.00p 2,499.00p 2,523.00p 3576866
30/06/2016 2,463.00p 2,538.00p 2,447.00p 2,531.00p 674969
29/06/2016 2,460.00p 2,492.00p 2,420.00p 2,492.00p 616651
28/06/2016 2,357.00p 2,447.00p 2,357.00p 2,414.00p 565316
27/06/2016 2,490.00p 2,493.00p 2,274.00p 2,289.00p 1670516
24/06/2016 2,325.00p 2,509.00p 2,259.00p 2,500.00p 2131985
23/06/2016 2,681.00p 2,747.00p 2,642.00p 2,735.00p 1516279
22/06/2016 2,622.00p 2,680.00p 2,607.00p 2,654.00p 1018713
21/06/2016 2,606.00p 2,627.00p 2,580.00p 2,619.00p 738923
20/06/2016 2,504.00p 2,602.00p 2,504.00p 2,595.00p 759503
17/06/2016 2,400.00p 2,457.00p 2,393.00p 2,455.00p 1304436
16/06/2016 2,423.00p 2,430.00p 2,385.00p 2,392.00p 714276
15/06/2016 2,467.00p 2,477.00p 2,451.00p 2,452.00p 1352500
14/06/2016 2,496.00p 2,516.00p 2,462.00p 2,462.00p 606206
13/06/2016 2,554.00p 2,565.00p 2,511.00p 2,516.00p 420429
10/06/2016 2,621.00p 2,622.00p 2,550.37p 2,564.00p 391991
09/06/2016 2,621.00p 2,651.00p 2,615.00p 2,634.00p 454747
08/06/2016 2,643.00p 2,649.00p 2,620.00p 2,636.00p 437845
07/06/2016 2,668.00p 2,682.00p 2,646.00p 2,653.00p 348358
06/06/2016 2,660.00p 2,680.00p 2,655.00p 2,655.00p 622316
03/06/2016 2,709.00p 2,722.00p 2,646.00p 2,661.00p 447538
02/06/2016 2,686.00p 2,719.00p 2,684.00p 2,700.00p 604083
01/06/2016 2,724.00p 2,731.00p 2,677.00p 2,698.00p 1393314
31/05/2016 2,717.00p 2,745.00p 2,717.00p 2,735.00p 708950
27/05/2016 2,708.00p 2,731.00p 2,701.00p 2,724.00p 197405
26/05/2016 2,703.00p 2,726.00p 2,703.00p 2,725.00p 363053
25/05/2016 2,706.00p 2,740.00p 2,698.00p 2,713.00p 785421
24/05/2016 2,588.00p 2,677.00p 2,583.00p 2,677.00p 545218
23/05/2016 2,610.00p 2,621.00p 2,597.00p 2,599.00p 319473
20/05/2016 2,583.00p 2,629.00p 2,583.00p 2,598.00p 596239
19/05/2016 2,584.00p 2,603.00p 2,572.00p 2,572.00p 504138
18/05/2016 2,585.00p 2,607.00p 2,555.00p 2,604.00p 653480
17/05/2016 2,595.00p 2,610.00p 2,561.00p 2,584.00p 418421
16/05/2016 2,563.00p 2,596.00p 2,557.00p 2,593.00p 300548
13/05/2016 2,573.00p 2,585.00p 2,564.00p 2,585.00p 316538
12/05/2016 2,561.00p 2,604.00p 2,552.00p 2,574.00p 554155
11/05/2016 2,581.00p 2,596.00p 2,560.00p 2,578.00p 697424
10/05/2016 2,596.00p 2,596.00p 2,554.00p 2,571.00p 648093
09/05/2016 2,621.00p 2,627.00p 2,563.00p 2,585.00p 546274
06/05/2016 2,600.00p 2,608.00p 2,563.00p 2,596.00p 695620
05/05/2016 2,566.00p 2,614.00p 2,515.00p 2,614.00p 2066933
04/05/2016 2,682.00p 2,702.00p 2,422.00p 2,576.00p 4109200
03/05/2016 2,720.00p 2,725.00p 2,689.00p 2,689.00p 544540
29/04/2016 2,725.00p 2,750.00p 2,708.00p 2,713.00p 432775
28/04/2016 2,720.00p 2,755.60p 2,689.00p 2,747.00p 478307
27/04/2016 2,754.00p 2,784.00p 2,746.00p 2,765.00p 346248
26/04/2016 2,756.00p 2,781.00p 2,734.00p 2,759.00p 479104
25/04/2016 2,725.00p 2,746.00p 2,709.00p 2,743.00p 393002
22/04/2016 2,744.00p 2,749.00p 2,709.00p 2,719.00p 494013
21/04/2016 2,775.00p 2,784.00p 2,745.00p 2,745.00p 553818
20/04/2016 2,750.00p 2,787.00p 2,750.00p 2,772.00p 435654
19/04/2016 2,784.00p 2,798.00p 2,753.00p 2,760.00p 868501
18/04/2016 2,798.00p 2,809.00p 2,759.00p 2,790.00p 272221
15/04/2016 2,806.00p 2,814.00p 2,773.00p 2,797.00p 484030
14/04/2016 2,821.00p 2,821.00p 2,775.00p 2,798.00p 362771
13/04/2016 2,804.00p 2,810.00p 2,756.00p 2,808.00p 478438
12/04/2016 2,801.00p 2,835.00p 2,774.00p 2,790.00p 334543
11/04/2016 2,816.00p 2,822.00p 2,793.00p 2,793.00p 430996
08/04/2016 2,825.00p 2,849.85p 2,809.99p 2,828.00p 336708
07/04/2016 2,849.00p 2,875.00p 2,791.00p 2,810.00p 332528
06/04/2016 2,840.00p 2,861.00p 2,809.00p 2,850.00p 536686
05/04/2016 2,800.00p 2,822.00p 2,765.00p 2,818.00p 580581
04/04/2016 2,814.00p 2,854.00p 2,789.80p 2,790.00p 644294
01/04/2016 2,802.00p 2,840.00p 2,797.00p 2,827.00p 606956
31/03/2016 2,816.00p 2,851.00p 2,798.00p 2,820.00p 640477
30/03/2016 2,848.00p 2,871.00p 2,809.00p 2,820.00p 543819
29/03/2016 2,846.00p 2,863.00p 2,824.00p 2,833.00p 351451
24/03/2016 2,792.00p 2,858.00p 2,792.00p 2,832.00p 340377
23/03/2016 2,816.00p 2,897.59p 2,810.00p 2,820.00p 517838
22/03/2016 2,800.00p 2,862.00p 2,759.00p 2,860.00p 824277
21/03/2016 2,876.00p 2,886.00p 2,803.00p 2,823.00p 747373
18/03/2016 2,880.00p 2,920.00p 2,862.00p 2,892.00p 1215175
17/03/2016 2,878.00p 2,912.00p 2,850.00p 2,890.00p 1341284
16/03/2016 2,926.00p 2,960.00p 2,869.00p 2,870.00p 631178
15/03/2016 2,889.00p 2,919.00p 2,835.17p 2,906.00p 331874
14/03/2016 2,876.00p 2,915.00p 2,872.00p 2,900.00p 774253
11/03/2016 2,876.00p 2,892.00p 2,841.00p 2,869.00p 426607
10/03/2016 2,834.00p 2,930.00p 2,826.00p 2,842.00p 1107879
09/03/2016 2,849.00p 2,872.00p 2,814.00p 2,833.00p 557642
08/03/2016 2,802.00p 2,853.00p 2,785.00p 2,832.00p 730204

*Close Price adjusted for both dividends and splits