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
26/05/2015 2,465.00p 2,474.00p 2,443.00p 2,444.00p 690320
22/05/2015 2,447.00p 2,470.00p 2,445.00p 2,459.00p 653619
21/05/2015 2,459.00p 2,470.00p 2,402.00p 2,435.00p 962605
20/05/2015 2,483.00p 2,502.00p 2,465.00p 2,469.00p 986703
19/05/2015 2,478.00p 2,503.00p 2,467.00p 2,475.00p 1000237
18/05/2015 2,470.00p 2,491.00p 2,426.00p 2,461.00p 696168
15/05/2015 2,480.00p 2,515.00p 2,453.00p 2,462.00p 693970
14/05/2015 2,450.00p 2,477.00p 2,438.00p 2,465.00p 704227
13/05/2015 2,486.00p 2,514.00p 2,456.00p 2,460.00p 817794
12/05/2015 2,527.00p 2,536.00p 2,443.00p 2,480.00p 1386996
11/05/2015 2,564.00p 2,569.00p 2,535.00p 2,537.00p 614181
08/05/2015 2,485.00p 2,559.00p 2,447.00p 2,553.00p 1815161
07/05/2015 2,431.00p 2,432.00p 2,390.00p 2,406.00p 2013182
06/05/2015 2,471.00p 2,486.00p 2,432.00p 2,436.00p 1387063
05/05/2015 2,546.00p 2,552.00p 2,477.00p 2,477.00p 1289191
01/05/2015 2,565.00p 2,566.00p 2,523.00p 2,523.00p 379821
30/04/2015 2,542.00p 2,554.00p 2,518.00p 2,549.00p 1249083
29/04/2015 2,580.00p 2,623.00p 2,543.00p 2,544.00p 901609
28/04/2015 2,595.00p 2,602.00p 2,552.00p 2,571.00p 889668
27/04/2015 2,551.00p 2,595.00p 2,535.00p 2,595.00p 753840
24/04/2015 2,550.00p 2,565.00p 2,533.00p 2,555.00p 720646
23/04/2015 2,548.00p 2,560.00p 2,534.00p 2,553.00p 715051
22/04/2015 2,572.00p 2,577.00p 2,508.00p 2,545.00p 855477
21/04/2015 2,518.00p 2,558.00p 2,512.00p 2,552.00p 655203
20/04/2015 2,500.00p 2,526.00p 2,486.00p 2,498.00p 382664
17/04/2015 2,531.00p 2,549.00p 2,485.92p 2,491.00p 1026103
16/04/2015 2,540.00p 2,541.00p 2,491.00p 2,531.00p 741276
15/04/2015 2,529.00p 2,536.00p 2,509.00p 2,520.00p 618909
14/04/2015 2,564.00p 2,572.00p 2,516.00p 2,530.00p 771916
13/04/2015 2,590.00p 2,601.00p 2,567.00p 2,573.00p 596320
10/04/2015 2,591.00p 2,610.00p 2,580.00p 2,585.00p 1037049
09/04/2015 2,593.00p 2,594.00p 2,564.00p 2,581.00p 1065266
08/04/2015 2,540.00p 2,582.00p 2,522.00p 2,550.00p 1668518
07/04/2015 2,504.00p 2,536.00p 2,476.00p 2,525.00p 5671857
02/04/2015 2,441.00p 2,484.00p 2,434.00p 2,484.00p 860736
01/04/2015 2,469.00p 2,501.00p 2,442.00p 2,447.00p 1459835
31/03/2015 2,478.00p 2,502.00p 2,437.00p 2,459.00p 2351422
30/03/2015 2,444.00p 2,476.00p 2,414.20p 2,476.00p 5042434
27/03/2015 2,411.00p 2,452.00p 2,384.00p 2,413.00p 2385338
26/03/2015 2,310.00p 2,401.75p 2,263.00p 2,395.00p 8178406
25/03/2015 2,576.00p 2,595.00p 2,535.00p 2,538.00p 413309
24/03/2015 2,565.00p 2,584.00p 2,552.00p 2,575.00p 350906
23/03/2015 2,581.00p 2,581.00p 2,557.00p 2,565.00p 351258
20/03/2015 2,580.00p 2,584.00p 2,566.00p 2,583.00p 738647
19/03/2015 2,545.00p 2,568.00p 2,527.00p 2,568.00p 463975
18/03/2015 2,510.00p 2,538.00p 2,499.00p 2,534.00p 646363
17/03/2015 2,553.00p 2,565.00p 2,500.00p 2,510.00p 522846
16/03/2015 2,500.00p 2,547.00p 2,496.00p 2,540.00p 384774
13/03/2015 2,491.00p 2,504.00p 2,477.00p 2,490.00p 452458
12/03/2015 2,477.00p 2,497.26p 2,467.00p 2,490.00p 438227
11/03/2015 2,442.00p 2,471.00p 2,441.00p 2,468.00p 430296
10/03/2015 2,455.00p 2,483.00p 2,435.00p 2,435.00p 903060
09/03/2015 2,431.00p 2,462.00p 2,423.00p 2,454.00p 776449
06/03/2015 2,412.00p 2,444.00p 2,394.20p 2,435.00p 858261
05/03/2015 2,364.00p 2,417.00p 2,364.00p 2,403.00p 1035106
04/03/2015 2,423.00p 2,433.00p 2,384.00p 2,400.00p 703218
03/03/2015 2,451.00p 2,463.00p 2,403.00p 2,405.00p 566054
02/03/2015 2,470.00p 2,504.00p 2,444.00p 2,450.00p 585763
27/02/2015 2,497.00p 2,508.00p 2,462.00p 2,480.00p 604385
26/02/2015 2,500.00p 2,509.00p 2,488.00p 2,501.00p 396738
25/02/2015 2,511.00p 2,553.00p 2,498.00p 2,508.00p 342938
24/02/2015 2,499.00p 2,521.00p 2,485.00p 2,514.00p 562460
23/02/2015 2,474.00p 2,511.00p 2,474.00p 2,506.00p 428401
20/02/2015 2,451.00p 2,466.00p 2,434.00p 2,461.00p 380361
19/02/2015 2,437.00p 2,458.00p 2,425.00p 2,454.00p 354522
18/02/2015 2,429.00p 2,439.00p 2,422.00p 2,435.00p 938787
17/02/2015 2,361.00p 2,423.00p 2,361.00p 2,422.00p 683045
16/02/2015 2,388.00p 2,402.00p 2,369.00p 2,392.00p 429297
13/02/2015 2,415.00p 2,436.00p 2,389.00p 2,400.00p 409285
12/02/2015 2,370.00p 2,419.00p 2,369.67p 2,414.00p 650666
11/02/2015 2,383.00p 2,394.00p 2,361.00p 2,378.00p 542152
10/02/2015 2,341.00p 2,390.00p 2,338.62p 2,387.00p 462590
09/02/2015 2,347.00p 2,354.00p 2,326.00p 2,334.00p 456581
06/02/2015 2,354.00p 2,362.00p 2,330.00p 2,356.00p 413013
05/02/2015 2,363.00p 2,384.00p 2,340.00p 2,361.00p 240502
04/02/2015 2,380.00p 2,384.00p 2,345.00p 2,382.00p 542741
03/02/2015 2,344.00p 2,393.00p 2,344.00p 2,383.00p 586921
02/02/2015 2,367.00p 2,378.00p 2,310.00p 2,342.00p 673284
30/01/2015 2,411.00p 2,419.00p 2,358.00p 2,365.00p 556374
29/01/2015 2,374.00p 2,418.00p 2,347.00p 2,411.00p 653651
28/01/2015 2,370.00p 2,384.00p 2,326.00p 2,384.00p 439575
27/01/2015 2,405.00p 2,411.00p 2,342.00p 2,353.00p 513804
26/01/2015 2,348.00p 2,416.00p 2,338.21p 2,405.00p 367004
23/01/2015 2,386.00p 2,404.00p 2,361.00p 2,374.00p 525684
22/01/2015 2,340.00p 2,385.00p 2,323.00p 2,380.00p 659498
21/01/2015 2,319.00p 2,341.00p 2,312.00p 2,341.00p 419006
20/01/2015 2,290.00p 2,321.00p 2,276.00p 2,319.00p 594942
19/01/2015 2,251.00p 2,287.00p 2,238.00p 2,284.00p 459861
16/01/2015 2,244.00p 2,262.00p 2,190.00p 2,255.00p 3540715
15/01/2015 2,226.00p 2,255.00p 2,169.00p 2,255.00p 797614
14/01/2015 2,240.00p 2,242.00p 2,193.00p 2,212.00p 512100
13/01/2015 2,190.00p 2,259.00p 2,188.00p 2,258.00p 536705
12/01/2015 2,219.00p 2,243.25p 2,188.00p 2,193.00p 439886
09/01/2015 2,210.00p 2,241.00p 2,206.00p 2,215.00p 460842
08/01/2015 2,210.00p 2,222.00p 2,202.00p 2,216.00p 548731
07/01/2015 2,183.00p 2,207.00p 2,176.00p 2,190.00p 571133
06/01/2015 2,204.00p 2,210.00p 2,166.00p 2,174.00p 474107
05/01/2015 2,212.00p 2,254.00p 2,199.00p 2,204.00p 560234
02/01/2015 2,243.00p 2,243.00p 2,191.00p 2,224.00p 278969
31/12/2014 2,198.00p 2,243.09p 2,198.00p 2,221.00p 112998
30/12/2014 2,226.00p 2,235.00p 2,203.00p 2,213.00p 209980
29/12/2014 2,240.00p 2,263.00p 2,228.00p 2,241.00p 303365
24/12/2014 2,276.00p 2,276.00p 2,230.00p 2,240.00p 79506
23/12/2014 2,258.00p 2,275.00p 2,225.00p 2,238.00p 237463
22/12/2014 2,230.00p 2,253.00p 2,216.00p 2,247.00p 349325
19/12/2014 2,224.00p 2,259.00p 2,198.00p 2,210.00p 1724197
18/12/2014 2,152.00p 2,221.00p 2,143.00p 2,216.00p 905055
17/12/2014 2,118.00p 2,141.00p 2,101.00p 2,131.00p 563568
16/12/2014 2,061.00p 2,129.00p 2,045.00p 2,128.00p 849234
15/12/2014 2,101.00p 2,105.00p 2,056.00p 2,056.00p 599761
12/12/2014 2,145.00p 2,148.00p 2,103.00p 2,105.00p 622615
11/12/2014 2,194.00p 2,201.00p 2,150.00p 2,155.00p 609005
10/12/2014 2,161.00p 2,218.87p 2,160.00p 2,198.00p 701340
09/12/2014 2,228.00p 2,230.00p 2,143.48p 2,155.00p 774111
08/12/2014 2,247.00p 2,252.00p 2,232.00p 2,243.00p 424507
05/12/2014 2,210.00p 2,257.00p 2,203.00p 2,251.00p 713293
04/12/2014 2,232.00p 2,236.25p 2,193.00p 2,196.00p 856960
03/12/2014 2,251.00p 2,257.00p 2,225.00p 2,227.00p 2264399
02/12/2014 2,225.00p 2,255.73p 2,223.00p 2,254.00p 440834
01/12/2014 2,245.00p 2,262.00p 2,217.00p 2,222.00p 707965
28/11/2014 2,229.00p 2,266.00p 2,229.00p 2,255.00p 658226
27/11/2014 2,227.00p 2,240.00p 2,214.00p 2,231.00p 540419
26/11/2014 2,204.00p 2,224.00p 2,200.92p 2,219.00p 586243
25/11/2014 2,172.00p 2,200.00p 2,172.00p 2,199.00p 1008221
24/11/2014 2,125.00p 2,178.00p 2,125.00p 2,172.00p 874385
21/11/2014 2,091.00p 2,110.00p 2,082.00p 2,103.00p 596999
20/11/2014 2,071.00p 2,084.00p 2,060.00p 2,084.00p 384782
19/11/2014 2,092.00p 2,099.00p 2,065.00p 2,072.00p 518756
18/11/2014 2,076.00p 2,090.00p 2,065.00p 2,087.00p 261174
17/11/2014 2,045.00p 2,075.00p 2,044.00p 2,071.00p 325116
14/11/2014 2,052.00p 2,087.00p 2,036.00p 2,055.00p 626633
13/11/2014 2,050.00p 2,087.00p 2,024.00p 2,053.00p 1272645
12/11/2014 2,048.00p 2,054.63p 2,016.99p 2,025.00p 580179
11/11/2014 2,053.00p 2,067.00p 2,049.00p 2,050.00p 445644
10/11/2014 2,046.00p 2,059.00p 2,035.00p 2,054.00p 678129
07/11/2014 2,057.00p 2,067.00p 2,037.00p 2,045.00p 812575
06/11/2014 2,062.00p 2,065.00p 2,038.00p 2,049.00p 631463
05/11/2014 2,049.00p 2,077.00p 2,049.00p 2,075.00p 591544
04/11/2014 2,005.00p 2,042.00p 2,005.00p 2,041.00p 577588
03/11/2014 2,010.00p 2,020.84p 2,000.00p 2,010.00p 630348
31/10/2014 1,988.00p 2,040.00p 1,988.00p 2,015.00p 860562
30/10/2014 1,943.00p 1,974.00p 1,928.00p 1,971.00p 1464622
29/10/2014 1,944.00p 1,959.00p 1,936.00p 1,940.00p 842571
28/10/2014 1,938.00p 1,946.00p 1,928.00p 1,937.00p 497718
27/10/2014 1,932.00p 1,939.00p 1,913.00p 1,923.00p 446940
24/10/2014 1,920.00p 1,936.64p 1,915.00p 1,916.00p 451074
23/10/2014 1,930.00p 1,945.00p 1,914.00p 1,930.00p 638936
22/10/2014 1,895.00p 1,927.00p 1,895.00p 1,924.00p 622179
21/10/2014 1,848.00p 1,906.00p 1,848.00p 1,889.00p 1037282
20/10/2014 1,843.00p 1,859.00p 1,835.00p 1,856.00p 587644
17/10/2014 1,800.00p 1,848.00p 1,799.00p 1,848.00p 786898
16/10/2014 1,804.00p 1,819.00p 1,761.00p 1,798.00p 2427399
15/10/2014 1,824.00p 1,830.00p 1,789.00p 1,794.00p 1522714
14/10/2014 1,802.00p 1,828.00p 1,784.00p 1,821.00p 1477578
13/10/2014 1,800.00p 1,824.00p 1,786.00p 1,816.00p 1120213
10/10/2014 1,802.00p 1,828.00p 1,797.00p 1,814.00p 513434
09/10/2014 1,871.00p 1,885.00p 1,817.00p 1,822.00p 593942
08/10/2014 1,804.00p 1,856.00p 1,791.00p 1,849.00p 1062379
07/10/2014 1,855.00p 1,855.00p 1,808.00p 1,809.00p 645831
06/10/2014 1,857.00p 1,878.00p 1,840.00p 1,857.00p 623530
03/10/2014 1,874.00p 1,889.00p 1,821.00p 1,857.00p 842182
02/10/2014 1,869.00p 1,873.00p 1,819.00p 1,821.00p 720193
01/10/2014 1,868.00p 1,874.00p 1,850.00p 1,861.00p 832043
30/09/2014 1,899.00p 1,904.00p 1,853.00p 1,868.00p 788613
29/09/2014 1,894.00p 1,910.00p 1,890.00p 1,892.00p 809465
26/09/2014 1,902.00p 1,912.11p 1,871.00p 1,894.00p 752620
25/09/2014 1,907.00p 1,928.00p 1,887.00p 1,892.00p 573165
24/09/2014 1,912.00p 1,915.00p 1,889.00p 1,911.00p 564663
23/09/2014 1,894.00p 1,912.00p 1,885.00p 1,909.00p 1509901
22/09/2014 1,890.00p 1,916.39p 1,880.00p 1,897.00p 917956
19/09/2014 1,887.00p 1,910.00p 1,883.00p 1,892.00p 1886367
18/09/2014 1,870.00p 1,871.00p 1,853.00p 1,870.00p 843688
17/09/2014 1,846.00p 1,869.00p 1,838.00p 1,864.00p 644467
16/09/2014 1,850.00p 1,850.00p 1,826.00p 1,836.00p 840582
15/09/2014 1,864.00p 1,874.00p 1,854.00p 1,859.00p 481382
12/09/2014 1,867.00p 1,875.00p 1,849.64p 1,869.00p 554098
11/09/2014 1,907.00p 1,919.00p 1,865.00p 1,867.00p 1085344
10/09/2014 1,899.40p 1,906.77p 1,882.82p 1,887.43p 557765
09/09/2014 1,879.14p 1,913.22p 1,874.53p 1,909.54p 684461
08/09/2014 1,872.69p 1,892.96p 1,872.69p 1,889.27p 536235
05/09/2014 1,889.27p 1,889.27p 1,856.11p 1,879.14p 1606446
04/09/2014 1,892.96p 1,928.93p 1,889.27p 1,920.59p 317263
03/09/2014 1,919.67p 1,925.20p 1,896.64p 1,897.56p 1537720
02/09/2014 1,891.11p 1,911.38p 1,891.11p 1,907.69p 391946
01/09/2014 1,878.22p 1,895.72p 1,877.30p 1,895.72p 405036
29/08/2014 1,873.61p 1,892.96p 1,869.01p 1,881.90p 314737
28/08/2014 1,902.17p 1,902.17p 1,872.69p 1,873.61p 424561
27/08/2014 1,881.90p 1,898.48p 1,880.06p 1,898.48p 358958
26/08/2014 1,865.32p 1,883.51p 1,861.91p 1,875.45p 670852
22/08/2014 1,836.77p 1,870.85p 1,820.18p 1,869.01p 581282
21/08/2014 1,841.37p 1,852.43p 1,829.40p 1,846.90p 187787
20/08/2014 1,830.32p 1,836.77p 1,820.18p 1,834.00p 371338
19/08/2014 1,799.00p 1,835.84p 1,799.00p 1,826.63p 428176
18/08/2014 1,791.63p 1,797.16p 1,783.34p 1,795.31p 234135
15/08/2014 1,784.26p 1,799.60p 1,773.21p 1,775.05p 279649
14/08/2014 1,778.73p 1,790.71p 1,767.68p 1,782.42p 232599
13/08/2014 1,771.36p 1,783.34p 1,750.18p 1,778.73p 373501
12/08/2014 1,748.34p 1,765.84p 1,743.73p 1,760.31p 273740
11/08/2014 1,733.60p 1,763.93p 1,726.23p 1,752.94p 323595
08/08/2014 1,695.83p 1,724.39p 1,675.56p 1,712.41p 326904

*Close Price adjusted for both dividends and splits