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
07/08/2014 1,721.62p 1,724.39p 1,699.51p 1,709.65p 291117
06/08/2014 1,738.20p 1,743.73p 1,695.83p 1,722.54p 683828
05/08/2014 1,753.86p 1,770.44p 1,735.44p 1,743.73p 432424
04/08/2014 1,757.55p 1,758.47p 1,730.83p 1,746.49p 383417
01/08/2014 1,785.18p 1,785.18p 1,752.02p 1,752.94p 678093
31/07/2014 1,798.08p 1,799.92p 1,768.60p 1,785.18p 600581
30/07/2014 1,792.55p 1,801.76p 1,782.42p 1,796.24p 373998
29/07/2014 1,792.55p 1,803.60p 1,782.42p 1,794.39p 403591
28/07/2014 1,794.39p 1,794.39p 1,764.92p 1,785.18p 492044
25/07/2014 1,777.81p 1,797.16p 1,774.13p 1,785.18p 291042
24/07/2014 1,773.21p 1,786.10p 1,759.39p 1,780.58p 484402
23/07/2014 1,770.44p 1,792.55p 1,762.15p 1,768.60p 470006
22/07/2014 1,775.05p 1,792.55p 1,768.60p 1,792.55p 555577
21/07/2014 1,776.89p 1,776.89p 1,748.34p 1,761.23p 347925
18/07/2014 1,790.71p 1,796.24p 1,761.23p 1,774.13p 605501
17/07/2014 1,814.66p 1,825.71p 1,790.71p 1,796.24p 1147449
16/07/2014 1,810.97p 1,839.53p 1,785.73p 1,821.11p 800542
15/07/2014 1,799.92p 1,808.21p 1,776.89p 1,792.55p 442131
14/07/2014 1,767.68p 1,801.76p 1,761.23p 1,801.76p 848610
11/07/2014 1,746.49p 1,763.99p 1,746.49p 1,763.99p 1093194
10/07/2014 1,790.71p 1,794.39p 1,722.54p 1,746.49p 2141442
09/07/2014 1,806.37p 1,808.21p 1,786.10p 1,801.76p 563220
08/07/2014 1,849.66p 1,850.58p 1,805.45p 1,805.45p 438794
07/07/2014 1,857.95p 1,863.48p 1,829.40p 1,845.06p 361160
04/07/2014 1,869.93p 1,870.85p 1,850.58p 1,857.95p 246545
03/07/2014 1,866.24p 1,876.37p 1,857.95p 1,869.01p 564263
02/07/2014 1,852.43p 1,871.77p 1,843.21p 1,868.08p 497792
01/07/2014 1,853.35p 1,859.79p 1,841.37p 1,850.58p 492048
30/06/2014 1,837.69p 1,859.79p 1,831.24p 1,848.74p 722916
27/06/2014 1,823.87p 1,837.69p 1,814.66p 1,833.08p 358478
26/06/2014 1,754.78p 1,850.58p 1,743.73p 1,827.55p 1270161
25/06/2014 1,723.46p 1,729.91p 1,711.49p 1,722.54p 366711
24/06/2014 1,770.44p 1,770.44p 1,723.46p 1,729.91p 474778
23/06/2014 1,784.26p 1,788.87p 1,758.08p 1,762.15p 233766
20/06/2014 1,775.05p 1,788.87p 1,772.29p 1,779.65p 351769
19/06/2014 1,767.68p 1,793.47p 1,757.55p 1,780.58p 230892
18/06/2014 1,769.52p 1,780.58p 1,757.55p 1,757.55p 254292
17/06/2014 1,765.84p 1,792.55p 1,764.92p 1,772.29p 516221
16/06/2014 1,800.84p 1,813.74p 1,768.60p 1,768.60p 495623
13/06/2014 1,824.79p 1,836.77p 1,782.42p 1,811.89p 587821
12/06/2014 1,814.66p 1,838.61p 1,811.36p 1,836.77p 353857
11/06/2014 1,810.97p 1,819.26p 1,806.37p 1,812.82p 298196
10/06/2014 1,820.18p 1,820.18p 1,805.45p 1,817.42p 226951
09/06/2014 1,828.48p 1,834.92p 1,816.50p 1,820.18p 258268
06/06/2014 1,794.39p 1,822.03p 1,792.55p 1,822.03p 623259
05/06/2014 1,802.68p 1,805.45p 1,789.79p 1,794.39p 645169
04/06/2014 1,798.08p 1,813.74p 1,789.79p 1,803.60p 1731946
03/06/2014 1,794.39p 1,803.60p 1,787.02p 1,801.76p 267756
02/06/2014 1,807.29p 1,818.34p 1,794.39p 1,796.24p 396790
30/05/2014 1,805.45p 1,816.24p 1,797.16p 1,803.60p 476463
29/05/2014 1,799.00p 1,805.45p 1,793.47p 1,801.76p 369034
28/05/2014 1,752.94p 1,805.45p 1,752.94p 1,800.84p 772733
27/05/2014 1,723.46p 1,757.55p 1,717.02p 1,755.70p 614189
23/05/2014 1,683.86p 1,709.65p 1,676.49p 1,705.96p 414896
22/05/2014 1,652.54p 1,671.88p 1,644.25p 1,666.35p 365685
21/05/2014 1,647.93p 1,657.14p 1,635.03p 1,652.54p 308872
20/05/2014 1,632.27p 1,652.54p 1,616.61p 1,647.01p 656795
19/05/2014 1,639.64p 1,663.23p 1,622.14p 1,624.90p 497561
16/05/2014 1,671.88p 1,673.72p 1,624.90p 1,639.64p 747888
15/05/2014 1,687.54p 1,729.91p 1,667.27p 1,668.20p 954538
14/05/2014 1,668.20p 1,670.04p 1,656.22p 1,658.98p 728052
13/05/2014 1,682.01p 1,708.73p 1,661.75p 1,665.43p 849595
12/05/2014 1,701.36p 1,708.73p 1,694.91p 1,708.73p 306925
09/05/2014 1,702.28p 1,705.96p 1,682.93p 1,694.91p 273204
08/05/2014 1,685.70p 1,703.20p 1,677.41p 1,703.20p 203217
07/05/2014 1,677.41p 1,694.32p 1,673.38p 1,681.09p 385127
06/05/2014 1,682.01p 1,687.54p 1,671.55p 1,682.01p 376523
02/05/2014 1,682.01p 1,687.54p 1,674.64p 1,682.01p 411283
01/05/2014 1,673.72p 1,689.38p 1,667.27p 1,683.86p 320077
30/04/2014 1,669.12p 1,676.49p 1,657.14p 1,669.12p 405849
29/04/2014 1,680.17p 1,694.91p 1,673.72p 1,675.56p 307843
28/04/2014 1,670.04p 1,690.30p 1,670.04p 1,676.49p 326892
25/04/2014 1,673.72p 1,682.93p 1,666.35p 1,672.80p 181303
24/04/2014 1,690.30p 1,697.67p 1,668.20p 1,681.09p 242409
23/04/2014 1,708.73p 1,709.65p 1,683.86p 1,685.70p 234667
22/04/2014 1,694.91p 1,716.10p 1,688.46p 1,708.73p 255689
17/04/2014 1,670.96p 1,696.75p 1,663.59p 1,693.99p 361449
16/04/2014 1,633.19p 1,671.27p 1,633.19p 1,666.35p 413231
15/04/2014 1,638.72p 1,646.09p 1,621.22p 1,623.98p 828240
14/04/2014 1,659.91p 1,660.83p 1,622.14p 1,635.03p 405630
11/04/2014 1,725.31p 1,736.36p 1,659.91p 1,660.83p 526759
10/04/2014 1,751.10p 1,760.31p 1,736.36p 1,736.36p 251259
09/04/2014 1,749.26p 1,765.84p 1,744.65p 1,745.57p 380586
08/04/2014 1,779.65p 1,785.18p 1,722.54p 1,741.89p 509184
07/04/2014 1,811.89p 1,831.24p 1,781.50p 1,781.50p 393460
04/04/2014 1,826.63p 1,845.98p 1,825.71p 1,831.24p 285986
03/04/2014 1,847.82p 1,854.27p 1,822.03p 1,825.71p 415120
02/04/2014 1,848.74p 1,857.03p 1,843.21p 1,845.98p 434135
01/04/2014 1,823.87p 1,849.49p 1,814.66p 1,842.29p 383646
31/03/2014 1,832.16p 1,836.77p 1,810.97p 1,814.66p 621027
28/03/2014 1,844.13p 1,849.66p 1,821.11p 1,822.95p 272579
27/03/2014 1,831.24p 1,844.13p 1,810.97p 1,843.21p 434450
26/03/2014 1,824.79p 1,846.04p 1,822.03p 1,833.08p 255157
25/03/2014 1,814.66p 1,831.24p 1,810.97p 1,822.03p 329843
24/03/2014 1,813.74p 1,824.79p 1,803.60p 1,812.82p 240013
21/03/2014 1,822.03p 1,827.55p 1,811.89p 1,822.95p 713151
20/03/2014 1,835.84p 1,871.77p 1,816.50p 1,818.34p 953583
19/03/2014 1,821.11p 1,850.58p 1,814.66p 1,848.74p 372419
18/03/2014 1,796.24p 1,825.05p 1,788.87p 1,821.11p 381521
17/03/2014 1,751.10p 1,802.68p 1,751.10p 1,796.24p 317512
14/03/2014 1,764.92p 1,773.21p 1,736.36p 1,752.02p 314680
13/03/2014 1,810.97p 1,810.97p 1,773.21p 1,773.21p 361100
12/03/2014 1,822.03p 1,828.48p 1,783.34p 1,802.68p 455805
11/03/2014 1,846.90p 1,861.64p 1,820.18p 1,828.48p 308781
10/03/2014 1,851.50p 1,891.11p 1,840.45p 1,840.45p 418726
07/03/2014 1,857.95p 1,869.01p 1,847.82p 1,853.35p 321891
06/03/2014 1,857.95p 1,872.69p 1,851.50p 1,857.95p 227974
05/03/2014 1,849.66p 1,859.79p 1,837.69p 1,851.50p 399900
04/03/2014 1,857.03p 1,866.24p 1,838.61p 1,857.03p 422118
03/03/2014 1,832.16p 1,840.45p 1,805.45p 1,838.61p 372039
28/02/2014 1,845.06p 1,872.69p 1,835.84p 1,867.16p 440066
27/02/2014 1,856.11p 1,858.32p 1,831.24p 1,844.13p 370500
26/02/2014 1,873.61p 1,880.98p 1,853.35p 1,853.35p 329095
25/02/2014 1,871.77p 1,880.98p 1,852.43p 1,877.30p 547864
24/02/2014 1,859.79p 1,875.11p 1,850.58p 1,869.93p 311764
21/02/2014 1,855.19p 1,867.16p 1,834.00p 1,864.40p 481173
20/02/2014 1,835.84p 1,846.90p 1,822.03p 1,846.90p 300003
19/02/2014 1,842.29p 1,857.49p 1,835.84p 1,849.66p 284255
18/02/2014 1,810.05p 1,845.98p 1,801.76p 1,843.21p 433263
17/02/2014 1,784.26p 1,821.11p 1,777.81p 1,802.68p 303924
14/02/2014 1,771.36p 1,789.79p 1,757.55p 1,787.02p 446902
13/02/2014 1,788.87p 1,793.47p 1,763.99p 1,774.13p 1356325
12/02/2014 1,792.55p 1,804.53p 1,782.42p 1,787.02p 374929
11/02/2014 1,761.23p 1,789.79p 1,758.47p 1,786.10p 468001
10/02/2014 1,781.50p 1,785.59p 1,752.94p 1,758.47p 298034
07/02/2014 1,734.52p 1,779.34p 1,725.31p 1,775.97p 476373
06/02/2014 1,697.67p 1,731.75p 1,689.38p 1,725.31p 295888
05/02/2014 1,694.91p 1,720.70p 1,685.01p 1,689.38p 317894
04/02/2014 1,661.75p 1,708.73p 1,647.93p 1,694.91p 570546
03/02/2014 1,689.38p 1,699.51p 1,669.12p 1,670.96p 303069
31/01/2014 1,725.31p 1,728.99p 1,675.56p 1,694.91p 419041
30/01/2014 1,723.46p 1,733.60p 1,709.07p 1,727.15p 360367
29/01/2014 1,731.75p 1,739.12p 1,714.25p 1,726.23p 486579
28/01/2014 1,682.93p 1,727.15p 1,676.49p 1,721.62p 362063
27/01/2014 1,672.80p 1,683.86p 1,650.69p 1,677.41p 397910
24/01/2014 1,699.51p 1,726.23p 1,664.51p 1,668.20p 458382
23/01/2014 1,704.12p 1,740.05p 1,693.99p 1,715.17p 573557
22/01/2014 1,681.09p 1,710.00p 1,673.72p 1,707.81p 386818
21/01/2014 1,677.41p 1,694.91p 1,676.49p 1,676.49p 323979
20/01/2014 1,698.59p 1,707.81p 1,683.86p 1,683.86p 466879
17/01/2014 1,665.43p 1,699.51p 1,665.43p 1,692.15p 423352
16/01/2014 1,677.41p 1,689.38p 1,666.35p 1,667.27p 353059
15/01/2014 1,670.96p 1,690.03p 1,667.27p 1,685.70p 345500
14/01/2014 1,637.80p 1,671.88p 1,629.51p 1,670.04p 343408
13/01/2014 1,656.22p 1,668.20p 1,652.54p 1,658.06p 131767
10/01/2014 1,653.46p 1,670.04p 1,646.09p 1,657.14p 287862
09/01/2014 1,628.59p 1,655.30p 1,625.82p 1,643.32p 426268
08/01/2014 1,617.53p 1,631.35p 1,610.16p 1,625.82p 346746
07/01/2014 1,606.48p 1,618.45p 1,591.74p 1,614.77p 340793
06/01/2014 1,610.16p 1,624.90p 1,598.19p 1,607.40p 277970
03/01/2014 1,597.27p 1,623.06p 1,596.58p 1,614.77p 249919
02/01/2014 1,604.64p 1,606.13p 1,576.08p 1,603.72p 285348
31/12/2013 1,585.29p 1,599.11p 1,585.29p 1,596.35p 70413
30/12/2013 1,582.53p 1,593.58p 1,565.95p 1,587.13p 165317
27/12/2013 1,575.16p 1,588.06p 1,552.13p 1,584.37p 195247
24/12/2013 1,575.16p 1,581.22p 1,547.53p 1,574.24p 75112
23/12/2013 1,546.60p 1,576.08p 1,537.39p 1,576.08p 250551
20/12/2013 1,515.29p 1,549.37p 1,511.60p 1,544.76p 587262
19/12/2013 1,494.10p 1,521.73p 1,485.81p 1,521.73p 542613
18/12/2013 1,478.44p 1,487.65p 1,469.23p 1,485.81p 282196
17/12/2013 1,482.12p 1,485.81p 1,471.07p 1,473.83p 329462
16/12/2013 1,455.41p 1,486.73p 1,455.41p 1,485.81p 189795
13/12/2013 1,457.25p 1,462.78p 1,453.57p 1,455.41p 183952
12/12/2013 1,466.46p 1,469.23p 1,455.41p 1,460.94p 226360
11/12/2013 1,481.20p 1,494.80p 1,468.31p 1,469.23p 319164
10/12/2013 1,495.94p 1,499.63p 1,483.97p 1,483.97p 300082
09/12/2013 1,497.78p 1,498.82p 1,484.89p 1,490.41p 214784
06/12/2013 1,481.20p 1,514.36p 1,457.25p 1,497.78p 615916
05/12/2013 1,451.73p 1,462.78p 1,449.88p 1,457.25p 262526
04/12/2013 1,459.10p 1,469.23p 1,451.73p 1,460.02p 363127
03/12/2013 1,483.05p 1,498.70p 1,469.23p 1,470.15p 241899
02/12/2013 1,500.55p 1,504.23p 1,484.89p 1,484.89p 376397
29/11/2013 1,486.73p 1,498.70p 1,482.35p 1,498.70p 232453
28/11/2013 1,499.63p 1,499.63p 1,483.97p 1,487.65p 167385
27/11/2013 1,504.23p 1,506.07p 1,489.49p 1,496.86p 230688
26/11/2013 1,487.65p 1,504.75p 1,483.05p 1,496.86p 336911
25/11/2013 1,484.89p 1,499.63p 1,478.44p 1,492.26p 285627
22/11/2013 1,475.68p 1,489.49p 1,471.07p 1,478.44p 290753
21/11/2013 1,448.04p 1,482.12p 1,448.04p 1,478.44p 362757
20/11/2013 1,443.44p 1,473.83p 1,439.75p 1,459.10p 405664
19/11/2013 1,448.96p 1,460.02p 1,446.20p 1,448.04p 252950
18/11/2013 1,450.81p 1,467.39p 1,450.81p 1,460.02p 281941
15/11/2013 1,445.28p 1,456.33p 1,440.67p 1,455.41p 723344
14/11/2013 1,427.78p 1,453.57p 1,427.78p 1,437.91p 421881
13/11/2013 1,471.99p 1,479.36p 1,416.72p 1,432.38p 632103
12/11/2013 1,493.18p 1,497.78p 1,473.83p 1,478.44p 214646
11/11/2013 1,489.49p 1,492.26p 1,481.20p 1,489.49p 135186
08/11/2013 1,468.31p 1,482.12p 1,447.12p 1,481.20p 453650
07/11/2013 1,497.78p 1,499.63p 1,473.83p 1,473.83p 448649
06/11/2013 1,495.02p 1,503.31p 1,483.97p 1,496.86p 305030
05/11/2013 1,503.31p 1,503.31p 1,464.62p 1,483.97p 402515
04/11/2013 1,504.23p 1,514.36p 1,497.78p 1,497.78p 325193
01/11/2013 1,515.29p 1,517.13p 1,494.10p 1,502.39p 272364
31/10/2013 1,519.89p 1,528.18p 1,500.55p 1,512.52p 821684
30/10/2013 1,538.31p 1,551.29p 1,505.15p 1,513.44p 352172
29/10/2013 1,540.16p 1,540.71p 1,532.10p 1,539.24p 206516
28/10/2013 1,571.48p 1,571.48p 1,534.64p 1,540.16p 212131
25/10/2013 1,528.18p 1,549.37p 1,528.18p 1,549.37p 346241
24/10/2013 1,532.79p 1,536.47p 1,522.65p 1,531.87p 145640
23/10/2013 1,522.65p 1,533.71p 1,517.13p 1,533.71p 206228

*Close Price adjusted for both dividends and splits