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
06/12/2012 900.42p 908.71p 893.05p 895.81p 218773
05/12/2012 895.35p 897.20p 884.76p 895.35p 268306
04/12/2012 890.75p 904.10p 890.75p 894.43p 207757
03/12/2012 900.42p 906.87p 895.35p 898.58p 176073
30/11/2012 905.95p 910.55p 899.50p 900.42p 253289
29/11/2012 903.18p 908.71p 894.43p 902.26p 212803
28/11/2012 898.58p 899.04p 888.45p 898.12p 273351
27/11/2012 899.96p 908.25p 893.51p 899.04p 217559
26/11/2012 905.49p 910.09p 892.13p 898.58p 293900
23/11/2012 905.03p 910.09p 892.59p 907.79p 215176
22/11/2012 909.63p 911.47p 895.35p 906.41p 242041
21/11/2012 903.18p 909.17p 893.05p 905.03p 285042
20/11/2012 894.43p 907.79p 887.52p 907.79p 392178
19/11/2012 871.86p 909.26p 869.10p 909.17p 521941
16/11/2012 864.50p 866.80p 841.47p 862.19p 545679
15/11/2012 876.01p 876.93p 853.44p 856.67p 441798
14/11/2012 895.81p 897.20p 872.33p 877.85p 347857
13/11/2012 887.06p 901.34p 878.77p 897.66p 282602
12/11/2012 889.83p 904.57p 887.06p 892.59p 369709
09/11/2012 888.45p 893.05p 877.85p 890.75p 466446
08/11/2012 885.22p 893.51p 880.13p 888.91p 345173
07/11/2012 898.58p 902.26p 886.14p 886.60p 318965
06/11/2012 888.45p 897.20p 880.16p 894.43p 699148
05/11/2012 881.54p 893.05p 879.23p 888.45p 531685
02/11/2012 894.89p 899.96p 887.06p 887.06p 481245
01/11/2012 897.66p 902.26p 895.35p 896.28p 495008
31/10/2012 902.72p 910.55p 898.58p 898.58p 524794
30/10/2012 890.75p 911.93p 890.75p 899.50p 191640
29/10/2012 889.37p 896.28p 881.08p 891.21p 207968
26/10/2012 895.81p 902.26p 885.68p 892.13p 227919
25/10/2012 891.21p 919.76p 891.21p 900.88p 340829
24/10/2012 901.80p 903.18p 889.60p 892.13p 399105
23/10/2012 911.47p 911.47p 897.66p 899.96p 472382
22/10/2012 921.15p 926.67p 907.79p 908.71p 349446
19/10/2012 922.07p 924.83p 920.23p 922.99p 373123
18/10/2012 921.15p 936.81p 921.15p 925.75p 851342
17/10/2012 912.86p 922.99p 908.96p 921.15p 629646
16/10/2012 891.21p 910.55p 882.00p 910.09p 880678
15/10/2012 857.13p 882.00p 850.22p 881.54p 666136
12/10/2012 864.96p 870.48p 858.97p 858.97p 544458
11/10/2012 869.56p 875.09p 859.43p 868.18p 792590
10/10/2012 880.62p 885.22p 871.86p 871.86p 336777
09/10/2012 899.96p 900.88p 883.84p 883.84p 537108
08/10/2012 900.88p 912.40p 890.29p 899.50p 441782
05/10/2012 898.12p 908.25p 890.75p 907.33p 441675
04/10/2012 900.42p 911.47p 891.67p 895.81p 748301
03/10/2012 881.54p 903.18p 880.62p 902.72p 1175444
02/10/2012 857.13p 881.08p 849.30p 881.08p 1360028
01/10/2012 865.88p 875.09p 857.13p 859.43p 899739
28/09/2012 921.15p 923.91p 856.67p 868.64p 2831807
27/09/2012 957.07p 962.60p 941.41p 944.17p 586683
26/09/2012 966.28p 971.81p 949.70p 954.31p 484936
25/09/2012 985.63p 985.63p 971.81p 976.41p 424460
24/09/2012 988.39p 989.41p 978.26p 989.31p 181649
21/09/2012 992.07p 996.68p 988.39p 992.07p 514141
20/09/2012 993.00p 993.00p 978.26p 985.63p 414234
19/09/2012 991.15p 1,004.97p 988.39p 1,002.21p 359728
18/09/2012 1,008.66p 1,012.34p 992.07p 992.07p 577663
17/09/2012 1,009.58p 1,022.47p 1,008.66p 1,010.50p 516554
14/09/2012 981.94p 1,018.79p 980.65p 1,017.87p 786590
13/09/2012 956.15p 970.89p 956.15p 969.05p 403574
12/09/2012 954.31p 965.36p 939.57p 961.68p 601730
11/09/2012 940.49p 952.17p 931.01p 948.78p 219870
10/09/2012 933.12p 946.02p 933.12p 935.88p 287856
07/09/2012 919.30p 943.25p 917.00p 938.65p 306362
06/09/2012 902.72p 917.92p 890.29p 914.70p 564624
05/09/2012 905.03p 911.47p 896.74p 898.58p 608247
04/09/2012 913.32p 913.32p 904.10p 908.71p 242552
03/09/2012 910.09p 925.75p 897.20p 907.79p 169859
31/08/2012 907.79p 921.15p 907.33p 915.16p 399864
30/08/2012 893.51p 913.32p 886.14p 907.33p 460356
29/08/2012 893.51p 901.80p 890.29p 896.74p 218946
28/08/2012 902.72p 909.17p 887.06p 896.74p 266840
24/08/2012 918.38p 918.38p 896.28p 904.57p 247595
23/08/2012 912.40p 926.67p 908.71p 915.62p 352869
22/08/2012 918.84p 928.52p 916.08p 921.15p 363411
21/08/2012 946.94p 946.94p 921.15p 928.52p 401232
20/08/2012 953.39p 960.48p 931.28p 933.12p 298047
17/08/2012 940.49p 958.46p 940.49p 957.99p 490301
16/08/2012 929.44p 944.17p 929.44p 940.49p 386686
15/08/2012 931.28p 944.78p 923.91p 929.44p 192037
14/08/2012 936.81p 942.33p 928.52p 938.65p 383490
13/08/2012 915.62p 934.96p 915.62p 927.59p 204612
10/08/2012 927.59p 927.59p 915.62p 924.83p 392223
09/08/2012 921.15p 928.52p 917.00p 926.67p 263812
08/08/2012 912.86p 915.62p 899.50p 915.16p 315735
07/08/2012 922.07p 923.91p 906.41p 914.24p 331475
06/08/2012 888.91p 922.07p 875.78p 917.00p 553361
03/08/2012 876.01p 893.51p 870.48p 886.60p 574816
02/08/2012 894.43p 896.28p 868.18p 868.18p 479454
01/08/2012 883.84p 892.59p 878.31p 891.67p 632245
31/07/2012 904.10p 912.40p 893.05p 893.05p 470822
30/07/2012 911.47p 915.16p 891.67p 904.10p 287072
27/07/2012 897.66p 908.25p 892.59p 903.18p 716517
26/07/2012 867.72p 887.38p 852.98p 886.60p 331723
25/07/2012 862.19p 871.86p 859.89p 865.88p 463585
24/07/2012 887.52p 897.20p 870.02p 872.79p 694629
23/07/2012 916.08p 931.28p 887.06p 891.67p 513487
20/07/2012 960.76p 967.20p 925.75p 927.59p 1383537
19/07/2012 946.94p 946.94p 919.76p 942.33p 1092343
18/07/2012 933.12p 933.12p 905.49p 922.99p 851201
17/07/2012 921.15p 938.65p 921.15p 933.12p 462269
16/07/2012 936.81p 947.86p 933.12p 937.73p 412941
13/07/2012 925.75p 949.70p 925.75p 945.10p 497657
12/07/2012 922.99p 933.12p 917.00p 925.75p 726831
11/07/2012 927.59p 929.44p 919.30p 926.67p 283361
10/07/2012 910.09p 934.04p 910.09p 926.67p 593488
09/07/2012 921.15p 925.25p 909.17p 913.78p 379805
06/07/2012 927.59p 930.36p 917.92p 920.23p 356900
05/07/2012 941.41p 941.41p 921.15p 927.59p 533537
04/07/2012 944.17p 948.78p 933.12p 943.25p 571261
03/07/2012 946.94p 950.33p 935.88p 940.49p 1313780
02/07/2012 929.44p 944.17p 925.13p 943.25p 663576
29/06/2012 895.81p 926.67p 887.06p 924.83p 1385352
28/06/2012 903.18p 904.10p 879.23p 885.22p 578510
27/06/2012 890.75p 900.88p 889.37p 900.88p 366669
26/06/2012 893.97p 906.41p 887.98p 892.13p 875899
25/06/2012 903.18p 916.54p 895.81p 899.04p 587153
22/06/2012 908.71p 921.15p 906.41p 907.79p 364290
21/06/2012 921.15p 928.52p 913.78p 920.69p 680381
20/06/2012 904.57p 926.67p 900.88p 926.67p 1209442
19/06/2012 903.18p 908.71p 895.35p 906.87p 800236
18/06/2012 921.15p 921.15p 890.29p 896.74p 550179
15/06/2012 906.41p 920.23p 890.29p 905.49p 2586108
14/06/2012 896.28p 907.33p 894.89p 906.41p 756969
13/06/2012 891.67p 906.87p 890.29p 906.87p 763565
12/06/2012 887.52p 896.74p 885.22p 896.74p 824485
11/06/2012 918.38p 921.15p 885.68p 887.06p 904745
08/06/2012 892.13p 900.42p 882.92p 900.42p 1306024
07/06/2012 906.41p 912.40p 892.13p 895.35p 1331477
06/06/2012 902.72p 915.16p 889.37p 896.74p 2014864
01/06/2012 924.83p 933.12p 882.00p 888.91p 1505824
31/05/2012 915.16p 921.52p 900.88p 921.15p 3263140
30/05/2012 898.12p 912.40p 897.66p 902.72p 1945399
29/05/2012 905.03p 907.33p 891.21p 904.57p 1145518
28/05/2012 889.83p 897.66p 887.06p 893.51p 538858
25/05/2012 891.21p 894.43p 883.84p 887.98p 876752
24/05/2012 888.45p 893.51p 877.39p 885.68p 1519417
23/05/2012 872.33p 880.62p 861.73p 872.33p 6159349
22/05/2012 930.36p 945.10p 927.59p 940.49p 744327
21/05/2012 920.69p 926.67p 908.69p 920.23p 767946
18/05/2012 888.45p 945.10p 879.25p 913.78p 1396460
17/05/2012 922.99p 922.99p 886.14p 888.45p 1048480
16/05/2012 906.87p 927.59p 897.20p 911.47p 867746
15/05/2012 932.20p 938.65p 915.16p 918.84p 843049
14/05/2012 938.65p 939.57p 915.16p 925.75p 605363
11/05/2012 946.02p 956.15p 933.12p 946.94p 753422
10/05/2012 911.01p 953.39p 911.01p 952.47p 773075
09/05/2012 918.84p 918.84p 891.21p 906.87p 1047750
08/05/2012 940.49p 942.33p 913.78p 913.78p 868368
04/05/2012 969.05p 971.81p 944.17p 944.17p 682102
03/05/2012 963.52p 975.49p 958.91p 969.97p 779096
02/05/2012 997.60p 998.52p 960.76p 962.60p 977147
01/05/2012 997.60p 1,007.73p 990.23p 990.23p 256904
30/04/2012 1,001.29p 1,011.42p 994.84p 1,002.21p 442358
27/04/2012 981.94p 1,007.87p 981.94p 996.68p 397193
26/04/2012 987.47p 993.92p 976.41p 992.07p 370420
25/04/2012 991.15p 997.76p 978.26p 984.71p 265185
24/04/2012 982.86p 999.44p 972.73p 987.47p 506920
23/04/2012 989.31p 994.84p 965.36p 978.26p 443646
20/04/2012 985.63p 1,005.89p 985.63p 996.68p 407842
19/04/2012 1,011.42p 1,016.95p 985.63p 991.15p 820305
18/04/2012 982.86p 1,013.26p 981.94p 1,006.81p 620744
17/04/2012 958.91p 987.47p 958.91p 983.78p 512442
16/04/2012 953.39p 969.97p 948.78p 963.52p 561796
13/04/2012 963.52p 969.97p 951.54p 953.39p 598910
12/04/2012 953.39p 971.81p 953.39p 969.97p 773571
11/04/2012 941.41p 959.83p 939.03p 953.39p 871116
10/04/2012 966.28p 966.28p 942.33p 942.33p 529400
05/04/2012 974.57p 984.71p 966.28p 975.49p 483982
04/04/2012 991.15p 999.44p 965.36p 969.05p 1103531
03/04/2012 974.57p 981.02p 964.44p 976.41p 489709
02/04/2012 953.39p 969.05p 944.17p 968.12p 597475
30/03/2012 939.57p 957.99p 937.73p 952.47p 726329
29/03/2012 928.52p 941.41p 928.52p 937.73p 664960
28/03/2012 937.73p 940.49p 928.52p 934.96p 421656
27/03/2012 944.17p 956.15p 935.88p 939.57p 520736
26/03/2012 930.36p 944.17p 925.75p 942.33p 287077
23/03/2012 923.91p 931.28p 914.70p 929.44p 421400
22/03/2012 922.07p 930.36p 916.08p 925.75p 589848
21/03/2012 921.15p 931.28p 915.16p 927.59p 419279
20/03/2012 925.75p 932.20p 914.70p 915.62p 337526
19/03/2012 934.04p 940.49p 921.15p 930.36p 481492
16/03/2012 919.76p 946.94p 919.76p 934.04p 888965
15/03/2012 925.75p 929.44p 911.93p 919.76p 515297
14/03/2012 919.30p 956.15p 917.92p 922.07p 973288
13/03/2012 892.13p 918.38p 890.75p 918.38p 685328
12/03/2012 883.84p 899.96p 872.33p 887.52p 706516
09/03/2012 842.85p 912.40p 842.39p 879.69p 1814610
08/03/2012 813.83p 829.03p 813.83p 827.19p 491972
07/03/2012 816.14p 816.14p 804.62p 813.83p 429708
06/03/2012 834.10p 834.10p 795.87p 810.61p 514657
05/03/2012 842.39p 842.39p 827.19p 833.64p 379822
02/03/2012 837.78p 859.89p 832.26p 841.93p 372803
01/03/2012 834.56p 846.99p 823.50p 832.26p 526400
29/02/2012 847.45p 850.22p 829.95p 830.87p 420198
28/02/2012 852.52p 856.67p 846.53p 850.68p 371163
27/02/2012 855.28p 858.51p 845.61p 847.45p 338693
24/02/2012 870.48p 870.48p 860.81p 864.50p 187001
23/02/2012 857.59p 870.02p 857.59p 866.34p 281898

*Close Price adjusted for both dividends and splits