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
22/10/2013 1,515.29p 1,539.55p 1,514.36p 1,522.65p 325244
21/10/2013 1,518.05p 1,520.81p 1,507.92p 1,517.13p 157524
18/10/2013 1,525.42p 1,526.34p 1,507.00p 1,519.89p 360621
17/10/2013 1,487.65p 1,519.89p 1,484.89p 1,519.89p 369956
16/10/2013 1,480.28p 1,495.02p 1,468.31p 1,493.18p 517363
15/10/2013 1,467.39p 1,493.18p 1,466.46p 1,492.26p 570788
14/10/2013 1,445.28p 1,463.70p 1,435.15p 1,462.78p 231973
11/10/2013 1,427.78p 1,453.57p 1,424.09p 1,452.65p 212449
10/10/2013 1,397.38p 1,429.62p 1,390.93p 1,429.62p 211507
09/10/2013 1,401.98p 1,405.67p 1,382.64p 1,390.93p 268341
08/10/2013 1,411.20p 1,417.64p 1,396.46p 1,405.67p 271005
07/10/2013 1,421.33p 1,421.33p 1,401.06p 1,415.80p 364750
04/10/2013 1,421.33p 1,429.62p 1,420.41p 1,426.86p 217690
03/10/2013 1,426.86p 1,438.83p 1,417.64p 1,425.93p 283140
02/10/2013 1,439.75p 1,439.75p 1,425.01p 1,434.22p 448987
01/10/2013 1,421.33p 1,445.28p 1,414.88p 1,443.44p 425916
30/09/2013 1,425.93p 1,427.78p 1,400.14p 1,415.80p 838536
27/09/2013 1,446.20p 1,449.88p 1,436.99p 1,442.51p 219512
26/09/2013 1,459.10p 1,459.10p 1,433.30p 1,443.44p 314798
25/09/2013 1,448.04p 1,464.62p 1,439.75p 1,444.36p 449713
24/09/2013 1,440.67p 1,459.10p 1,434.22p 1,451.73p 744858
23/09/2013 1,435.15p 1,460.02p 1,433.30p 1,436.07p 1452736
20/09/2013 1,469.23p 1,480.28p 1,435.15p 1,435.15p 840430
19/09/2013 1,494.10p 1,497.78p 1,469.23p 1,473.83p 744642
18/09/2013 1,492.26p 1,492.26p 1,471.99p 1,476.60p 261354
17/09/2013 1,502.39p 1,506.07p 1,488.57p 1,488.57p 249345
16/09/2013 1,512.52p 1,512.52p 1,494.10p 1,495.94p 160149
13/09/2013 1,483.05p 1,495.94p 1,480.28p 1,494.10p 193148
12/09/2013 1,491.34p 1,500.55p 1,475.68p 1,492.26p 256145
11/09/2013 1,523.58p 1,533.71p 1,483.05p 1,490.41p 285951
10/09/2013 1,492.26p 1,525.42p 1,484.89p 1,521.73p 189675
09/09/2013 1,488.57p 1,491.34p 1,477.52p 1,484.89p 184503
06/09/2013 1,470.15p 1,487.65p 1,457.25p 1,485.81p 281269
05/09/2013 1,464.62p 1,485.81p 1,449.88p 1,474.76p 623824
04/09/2013 1,448.96p 1,449.88p 1,433.30p 1,446.20p 320913
03/09/2013 1,459.10p 1,461.86p 1,438.83p 1,449.88p 408238
02/09/2013 1,444.36p 1,470.15p 1,436.99p 1,461.86p 229170
30/08/2013 1,455.41p 1,455.41p 1,436.07p 1,436.99p 364809
29/08/2013 1,445.28p 1,466.46p 1,441.59p 1,451.73p 267025
28/08/2013 1,436.99p 1,443.44p 1,431.46p 1,438.83p 253025
27/08/2013 1,468.31p 1,476.60p 1,436.07p 1,443.44p 326957
23/08/2013 1,449.88p 1,483.05p 1,445.28p 1,475.68p 228223
22/08/2013 1,436.07p 1,462.78p 1,430.54p 1,455.41p 180169
21/08/2013 1,425.93p 1,449.88p 1,425.01p 1,442.51p 335428
20/08/2013 1,418.57p 1,423.17p 1,401.98p 1,423.17p 213721
19/08/2013 1,442.51p 1,448.96p 1,427.78p 1,432.38p 213270
16/08/2013 1,432.38p 1,444.36p 1,429.62p 1,440.67p 234615
15/08/2013 1,448.04p 1,453.57p 1,430.54p 1,434.22p 397219
14/08/2013 1,436.07p 1,453.57p 1,436.07p 1,448.96p 207296
13/08/2013 1,452.65p 1,455.41p 1,428.70p 1,437.91p 322592
12/08/2013 1,481.20p 1,485.81p 1,441.59p 1,447.12p 357343
09/08/2013 1,494.10p 1,497.78p 1,482.12p 1,486.73p 269686
08/08/2013 1,479.36p 1,500.55p 1,479.36p 1,489.49p 386110
07/08/2013 1,490.41p 1,497.78p 1,473.83p 1,480.28p 1175227
06/08/2013 1,489.49p 1,504.23p 1,483.05p 1,494.10p 302723
05/08/2013 1,463.70p 1,498.70p 1,460.94p 1,492.26p 485938
02/08/2013 1,460.94p 1,465.54p 1,446.20p 1,460.94p 250890
01/08/2013 1,457.25p 1,481.20p 1,448.04p 1,457.25p 568298
31/07/2013 1,436.99p 1,470.15p 1,432.38p 1,449.88p 423255
30/07/2013 1,426.86p 1,434.22p 1,414.88p 1,432.38p 228452
29/07/2013 1,421.33p 1,437.91p 1,413.25p 1,423.17p 214171
26/07/2013 1,433.30p 1,433.30p 1,410.27p 1,416.72p 346138
25/07/2013 1,415.80p 1,428.70p 1,406.59p 1,421.33p 306926
24/07/2013 1,418.57p 1,432.38p 1,412.12p 1,419.49p 362922
23/07/2013 1,448.96p 1,448.96p 1,426.86p 1,432.38p 416793
22/07/2013 1,411.20p 1,442.51p 1,411.20p 1,437.91p 388382
19/07/2013 1,452.65p 1,464.62p 1,432.38p 1,437.91p 572173
18/07/2013 1,386.33p 1,471.99p 1,363.30p 1,464.62p 1109614
17/07/2013 1,351.32p 1,374.35p 1,335.66p 1,363.30p 393781
16/07/2013 1,355.93p 1,364.22p 1,341.19p 1,345.79p 251182
15/07/2013 1,354.08p 1,365.14p 1,333.82p 1,358.69p 495791
12/07/2013 1,374.35p 1,376.19p 1,338.43p 1,349.48p 606482
11/07/2013 1,385.40p 1,398.30p 1,363.30p 1,372.51p 274703
10/07/2013 1,369.74p 1,384.63p 1,350.40p 1,374.35p 354768
09/07/2013 1,363.30p 1,389.09p 1,357.77p 1,380.80p 376744
08/07/2013 1,350.40p 1,365.14p 1,341.19p 1,355.01p 401276
05/07/2013 1,352.24p 1,362.38p 1,329.21p 1,341.19p 429514
04/07/2013 1,305.26p 1,355.01p 1,303.42p 1,350.40p 578794
03/07/2013 1,285.92p 1,306.19p 1,282.24p 1,304.34p 595108
02/07/2013 1,267.50p 1,289.60p 1,261.97p 1,285.92p 388461
01/07/2013 1,236.18p 1,273.95p 1,225.12p 1,267.50p 292016
28/06/2013 1,216.83p 1,243.55p 1,215.91p 1,231.57p 542790
27/06/2013 1,225.12p 1,231.57p 1,204.86p 1,220.52p 342525
26/06/2013 1,200.25p 1,225.12p 1,197.49p 1,218.68p 244838
25/06/2013 1,195.65p 1,205.78p 1,186.44p 1,198.41p 352690
24/06/2013 1,215.91p 1,217.76p 1,177.22p 1,190.12p 279265
21/06/2013 1,228.81p 1,258.29p 1,214.99p 1,214.99p 672072
20/06/2013 1,249.07p 1,265.65p 1,220.52p 1,224.20p 347483
19/06/2013 1,278.55p 1,282.24p 1,254.60p 1,265.65p 273000
18/06/2013 1,267.50p 1,287.76p 1,260.13p 1,282.24p 324447
17/06/2013 1,256.44p 1,272.10p 1,252.76p 1,262.89p 287250
14/06/2013 1,264.73p 1,273.02p 1,247.23p 1,250.00p 321950
13/06/2013 1,233.41p 1,256.44p 1,217.76p 1,256.44p 520830
12/06/2013 1,243.55p 1,261.05p 1,231.57p 1,238.94p 283218
11/06/2013 1,275.79p 1,280.39p 1,231.57p 1,244.47p 311146
10/06/2013 1,271.18p 1,296.97p 1,269.34p 1,278.55p 443834
07/06/2013 1,282.24p 1,286.84p 1,261.97p 1,273.02p 518141
06/06/2013 1,282.24p 1,293.29p 1,277.63p 1,280.39p 473099
05/06/2013 1,287.76p 1,295.13p 1,283.16p 1,285.92p 531260
04/06/2013 1,280.39p 1,298.82p 1,268.42p 1,293.29p 278783
03/06/2013 1,281.31p 1,296.97p 1,267.50p 1,272.10p 251031
31/05/2013 1,319.08p 1,326.45p 1,289.60p 1,295.13p 529815
30/05/2013 1,269.34p 1,320.92p 1,269.34p 1,320.92p 622549
29/05/2013 1,316.32p 1,317.24p 1,269.34p 1,271.18p 318592
28/05/2013 1,285.00p 1,305.02p 1,272.10p 1,301.58p 328443
24/05/2013 1,296.05p 1,296.57p 1,265.65p 1,272.10p 287750
23/05/2013 1,284.08p 1,291.45p 1,271.18p 1,287.76p 445288
22/05/2013 1,295.13p 1,326.45p 1,295.13p 1,310.79p 216627
21/05/2013 1,302.50p 1,312.63p 1,293.29p 1,305.26p 314114
20/05/2013 1,293.29p 1,316.32p 1,293.29p 1,313.55p 220722
17/05/2013 1,280.39p 1,291.45p 1,261.05p 1,288.68p 487613
16/05/2013 1,306.19p 1,306.19p 1,275.79p 1,276.71p 500197
15/05/2013 1,235.26p 1,315.40p 1,235.26p 1,295.13p 1051563
14/05/2013 1,232.49p 1,238.12p 1,223.28p 1,229.73p 416380
13/05/2013 1,241.71p 1,246.24p 1,231.57p 1,233.41p 359472
10/05/2013 1,234.34p 1,254.60p 1,234.34p 1,242.63p 309174
09/05/2013 1,241.71p 1,249.07p 1,241.71p 1,245.39p 306667
08/05/2013 1,237.10p 1,255.52p 1,234.34p 1,246.31p 361124
07/05/2013 1,224.20p 1,242.63p 1,224.20p 1,232.49p 379284
03/05/2013 1,226.97p 1,245.39p 1,222.36p 1,233.41p 445047
02/05/2013 1,234.34p 1,241.66p 1,209.46p 1,233.41p 403727
01/05/2013 1,243.55p 1,243.55p 1,225.12p 1,238.02p 195104
30/04/2013 1,238.02p 1,242.73p 1,225.12p 1,235.26p 554334
29/04/2013 1,209.46p 1,237.10p 1,206.70p 1,237.10p 367558
26/04/2013 1,201.17p 1,206.70p 1,197.49p 1,206.70p 257942
25/04/2013 1,207.62p 1,215.91p 1,199.33p 1,208.54p 312033
24/04/2013 1,205.78p 1,219.60p 1,205.78p 1,210.39p 265065
23/04/2013 1,190.12p 1,214.07p 1,183.67p 1,206.70p 395291
22/04/2013 1,198.41p 1,205.78p 1,186.44p 1,192.88p 295118
19/04/2013 1,191.04p 1,197.49p 1,185.52p 1,193.81p 323550
18/04/2013 1,181.83p 1,193.81p 1,176.30p 1,186.44p 336812
17/04/2013 1,192.88p 1,192.88p 1,159.98p 1,180.91p 485964
16/04/2013 1,182.75p 1,193.81p 1,175.38p 1,179.99p 279472
15/04/2013 1,200.25p 1,208.54p 1,183.67p 1,191.96p 566180
12/04/2013 1,194.73p 1,209.46p 1,194.73p 1,206.70p 435268
11/04/2013 1,190.12p 1,214.99p 1,185.52p 1,206.70p 391929
10/04/2013 1,152.35p 1,203.02p 1,152.35p 1,195.65p 1173745
09/04/2013 1,158.80p 1,174.46p 1,153.28p 1,158.80p 370752
08/04/2013 1,156.96p 1,165.25p 1,140.38p 1,158.80p 394518
05/04/2013 1,170.78p 1,176.30p 1,140.38p 1,140.38p 642462
04/04/2013 1,205.78p 1,205.78p 1,170.78p 1,170.78p 357889
03/04/2013 1,217.76p 1,224.20p 1,199.33p 1,200.25p 305507
02/04/2013 1,196.57p 1,226.05p 1,194.73p 1,224.20p 470322
28/03/2013 1,219.60p 1,226.97p 1,198.41p 1,203.02p 500610
27/03/2013 1,219.60p 1,234.34p 1,203.02p 1,220.52p 745115
26/03/2013 1,194.73p 1,220.52p 1,191.04p 1,215.91p 490907
25/03/2013 1,219.60p 1,232.49p 1,185.52p 1,190.12p 624980
22/03/2013 1,221.44p 1,228.81p 1,206.70p 1,211.31p 481701
21/03/2013 1,235.26p 1,239.86p 1,214.07p 1,228.81p 446349
20/03/2013 1,237.10p 1,257.36p 1,236.18p 1,239.86p 453000
19/03/2013 1,263.81p 1,264.73p 1,241.71p 1,249.07p 537531
18/03/2013 1,254.60p 1,278.55p 1,254.60p 1,263.81p 838300
15/03/2013 1,285.92p 1,294.21p 1,271.18p 1,275.79p 5910395
14/03/2013 1,292.37p 1,297.49p 1,274.87p 1,283.16p 445772
13/03/2013 1,297.90p 1,300.66p 1,265.14p 1,289.60p 494832
12/03/2013 1,283.16p 1,318.16p 1,282.24p 1,299.74p 439023
11/03/2013 1,258.29p 1,285.92p 1,258.29p 1,282.24p 335348
08/03/2013 1,281.31p 1,292.96p 1,272.10p 1,273.95p 420640
07/03/2013 1,288.68p 1,297.90p 1,263.81p 1,273.02p 601572
06/03/2013 1,264.73p 1,300.66p 1,259.21p 1,285.92p 715590
05/03/2013 1,245.39p 1,279.47p 1,244.47p 1,262.89p 491176
04/03/2013 1,239.86p 1,245.72p 1,218.68p 1,238.02p 274888
01/03/2013 1,226.05p 1,250.00p 1,213.15p 1,245.39p 417316
28/02/2013 1,221.44p 1,237.10p 1,212.23p 1,228.81p 422458
27/02/2013 1,203.02p 1,218.68p 1,192.88p 1,216.83p 297368
26/02/2013 1,208.54p 1,237.10p 1,194.73p 1,198.41p 317794
25/02/2013 1,231.57p 1,292.37p 1,218.72p 1,237.10p 709999
22/02/2013 1,204.86p 1,221.44p 1,197.49p 1,221.44p 248432
21/02/2013 1,224.20p 1,227.89p 1,189.20p 1,197.49p 276096
20/02/2013 1,212.23p 1,235.26p 1,208.54p 1,227.89p 331824
19/02/2013 1,197.49p 1,215.91p 1,189.20p 1,213.15p 401031
18/02/2013 1,191.04p 1,210.39p 1,179.99p 1,197.49p 502122
15/02/2013 1,229.73p 1,235.26p 1,144.06p 1,186.44p 1313748
14/02/2013 1,224.20p 1,238.94p 1,212.23p 1,235.26p 302728
13/02/2013 1,203.94p 1,232.49p 1,187.36p 1,226.97p 563452
12/02/2013 1,154.20p 1,216.83p 1,154.20p 1,208.54p 745481
11/02/2013 1,161.57p 1,162.49p 1,152.35p 1,154.20p 265750
08/02/2013 1,150.51p 1,161.57p 1,143.66p 1,160.64p 282633
07/02/2013 1,156.96p 1,166.17p 1,148.67p 1,151.43p 468340
06/02/2013 1,133.93p 1,170.78p 1,133.93p 1,163.41p 373215
05/02/2013 1,109.06p 1,145.91p 1,106.70p 1,136.69p 680115
04/02/2013 1,129.33p 1,138.54p 1,113.67p 1,113.67p 337110
01/02/2013 1,107.22p 1,153.28p 1,107.22p 1,129.33p 566937
31/01/2013 1,115.51p 1,120.11p 1,105.38p 1,109.06p 395656
30/01/2013 1,156.96p 1,156.96p 1,108.14p 1,117.35p 440478
29/01/2013 1,142.22p 1,149.59p 1,136.97p 1,145.91p 637963
28/01/2013 1,129.33p 1,150.51p 1,126.56p 1,150.51p 305258
25/01/2013 1,099.85p 1,128.52p 1,097.09p 1,128.40p 787282
24/01/2013 1,096.16p 1,109.98p 1,082.46p 1,109.98p 363274
23/01/2013 1,086.03p 1,090.64p 1,079.58p 1,089.72p 495953
22/01/2013 1,073.14p 1,087.06p 1,070.37p 1,086.95p 425556
21/01/2013 1,075.90p 1,088.79p 1,073.14p 1,087.87p 171114
18/01/2013 1,081.43p 1,082.35p 1,070.37p 1,076.82p 222269
17/01/2013 1,057.48p 1,081.53p 1,057.48p 1,081.43p 423378
16/01/2013 1,041.82p 1,062.19p 1,034.45p 1,062.08p 399667
15/01/2013 1,048.26p 1,058.40p 1,045.50p 1,045.50p 262122
14/01/2013 1,059.32p 1,067.87p 1,049.19p 1,052.87p 284376
11/01/2013 1,051.95p 1,064.85p 1,051.03p 1,064.85p 238988
10/01/2013 1,050.11p 1,057.48p 1,047.34p 1,049.19p 286062
09/01/2013 1,035.37p 1,054.71p 1,031.68p 1,051.03p 430221

*Close Price adjusted for both dividends and splits