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
22/02/2012 867.72p 869.56p 856.67p 861.73p 550157
21/02/2012 869.10p 871.86p 863.11p 867.72p 275904
20/02/2012 869.10p 875.09p 860.35p 875.09p 230350
17/02/2012 874.17p 875.09p 858.51p 860.81p 527636
16/02/2012 878.77p 878.77p 859.89p 868.18p 540550
15/02/2012 877.85p 888.91p 875.09p 884.76p 488257
14/02/2012 862.65p 882.92p 858.14p 867.72p 350371
13/02/2012 852.98p 867.26p 852.98p 865.88p 306779
10/02/2012 857.59p 857.59p 843.77p 851.14p 267881
09/02/2012 859.43p 869.10p 851.14p 861.73p 272068
08/02/2012 863.57p 872.33p 853.58p 862.65p 374544
07/02/2012 867.72p 874.63p 858.97p 864.50p 418369
06/02/2012 870.02p 876.93p 858.05p 870.02p 229254
03/02/2012 847.92p 873.21p 840.55p 872.33p 557307
02/02/2012 846.07p 853.90p 835.94p 850.68p 417930
01/02/2012 805.08p 851.60p 805.08p 844.69p 822960
31/01/2012 794.49p 805.08p 791.73p 801.40p 761147
30/01/2012 791.26p 802.32p 777.91p 791.73p 511195
27/01/2012 810.61p 826.73p 789.88p 796.79p 680410
26/01/2012 807.38p 815.21p 801.86p 811.99p 369749
25/01/2012 805.08p 808.77p 789.88p 799.09p 393737
24/01/2012 821.20p 824.43p 800.94p 805.08p 280643
23/01/2012 810.61p 829.49p 802.32p 828.57p 623300
20/01/2012 820.74p 820.74p 806.92p 810.61p 175675
19/01/2012 797.25p 820.28p 797.25p 813.83p 404589
18/01/2012 772.84p 802.32p 771.27p 794.95p 452607
17/01/2012 788.04p 792.19p 779.29p 780.67p 438305
16/01/2012 778.37p 780.91p 768.74p 775.14p 263581
13/01/2012 784.36p 798.63p 773.76p 786.20p 792286
12/01/2012 750.73p 782.51p 741.11p 780.67p 708012
11/01/2012 736.46p 753.50p 733.69p 747.97p 688882
10/01/2012 725.86p 737.91p 723.10p 737.84p 347926
09/01/2012 718.03p 721.72p 710.66p 718.03p 301169
06/01/2012 718.95p 725.86p 708.82p 719.42p 557766
05/01/2012 751.66p 751.66p 719.88p 722.18p 439174
04/01/2012 743.83p 753.50p 738.30p 746.13p 441244
03/01/2012 743.83p 748.43p 731.39p 748.43p 624550
30/12/2011 736.46p 738.76p 728.63p 732.31p 66858
29/12/2011 725.40p 736.46p 722.64p 731.85p 263724
28/12/2011 725.86p 739.68p 713.89p 724.02p 201687
23/12/2011 727.24p 729.55p 716.65p 724.02p 151359
22/12/2011 717.57p 728.17p 712.05p 721.26p 366346
21/12/2011 735.07p 737.38p 712.51p 718.95p 397260
20/12/2011 715.73p 730.01p 711.91p 727.71p 269384
19/12/2011 714.81p 722.18p 710.66p 715.73p 371029
16/12/2011 716.65p 726.32p 707.90p 714.81p 672005
15/12/2011 699.61p 716.19p 691.78p 713.43p 827265
14/12/2011 706.52p 717.11p 696.85p 696.85p 905218
13/12/2011 718.95p 723.10p 706.98p 708.36p 1014652
12/12/2011 746.13p 746.13p 716.19p 718.49p 578727
09/12/2011 745.21p 762.25p 744.29p 755.34p 592053
08/12/2011 773.30p 777.45p 752.58p 753.96p 424479
07/12/2011 792.19p 797.71p 759.95p 767.31p 651634
06/12/2011 783.90p 798.63p 778.37p 792.19p 724623
05/12/2011 794.03p 795.41p 785.74p 786.66p 700825
02/12/2011 790.80p 802.78p 775.14p 783.90p 624305
01/12/2011 800.02p 804.16p 778.83p 785.28p 533336
30/11/2011 757.64p 795.41p 757.64p 792.65p 738105
29/11/2011 771.92p 775.14p 752.58p 768.70p 461112
28/11/2011 752.58p 775.14p 748.78p 769.16p 294422
25/11/2011 731.39p 747.97p 728.63p 743.36p 335859
24/11/2011 714.81p 740.60p 714.81p 736.92p 349446
23/11/2011 726.78p 738.30p 721.93p 725.86p 602166
22/11/2011 736.00p 741.24p 727.24p 727.24p 542383
21/11/2011 762.25p 762.25p 726.32p 726.78p 445406
18/11/2011 760.41p 760.41p 747.14p 749.81p 833958
17/11/2011 775.61p 775.61p 734.85p 753.50p 568980
16/11/2011 777.45p 785.10p 761.33p 769.16p 700154
15/11/2011 777.45p 777.45p 747.97p 764.55p 929874
14/11/2011 791.26p 807.44p 786.20p 795.41p 268367
11/11/2011 787.58p 806.92p 781.59p 801.86p 336683
10/11/2011 782.51p 802.32p 771.63p 779.75p 632619
09/11/2011 840.09p 852.98p 785.28p 787.12p 882581
08/11/2011 829.03p 846.53p 822.12p 839.16p 351182
07/11/2011 803.70p 835.02p 787.12p 826.27p 399827
04/11/2011 816.60p 817.98p 801.86p 804.16p 271752
03/11/2011 782.97p 811.99p 780.67p 809.69p 387578
02/11/2011 794.03p 808.77p 781.59p 792.19p 429876
01/11/2011 817.98p 817.98p 777.45p 785.74p 549254
31/10/2011 828.11p 835.94p 823.04p 829.03p 522993
28/10/2011 845.61p 848.38p 829.49p 840.09p 389120
27/10/2011 864.96p 870.02p 839.62p 840.09p 589598
26/10/2011 826.73p 851.60p 826.73p 844.23p 372434
25/10/2011 832.72p 839.16p 828.57p 835.02p 259871
24/10/2011 823.50p 835.94p 809.69p 830.87p 430361
21/10/2011 792.65p 813.37p 786.66p 812.45p 513072
20/10/2011 820.28p 820.74p 784.82p 784.82p 641534
19/10/2011 823.97p 838.24p 815.21p 815.21p 421895
18/10/2011 813.83p 829.03p 813.83p 820.28p 376955
17/10/2011 853.90p 860.35p 820.28p 825.81p 304516
14/10/2011 826.73p 857.59p 825.35p 850.68p 390775
13/10/2011 812.91p 832.26p 810.15p 826.73p 551713
12/10/2011 799.55p 815.21p 794.03p 812.45p 323365
11/10/2011 794.03p 801.40p 780.67p 800.02p 342982
10/10/2011 765.47p 794.03p 753.50p 784.36p 412128
07/10/2011 746.59p 767.31p 736.92p 762.25p 809686
06/10/2011 731.39p 746.59p 722.64p 740.14p 809139
05/10/2011 729.55p 735.07p 715.73p 724.02p 405684
04/10/2011 737.38p 768.85p 703.30p 711.59p 384998
03/10/2011 732.77p 749.81p 724.48p 748.89p 379772
30/09/2011 767.31p 767.31p 734.15p 750.73p 1013074
29/09/2011 763.63p 771.00p 759.02p 765.01p 447885
28/09/2011 774.68p 782.97p 758.56p 773.76p 517930
27/09/2011 779.29p 779.75p 767.78p 776.07p 960613
26/09/2011 766.39p 787.12p 751.66p 761.79p 470942
23/09/2011 759.95p 771.00p 732.31p 771.00p 581591
22/09/2011 766.85p 768.24p 741.06p 749.35p 620384
21/09/2011 798.17p 798.63p 780.21p 784.36p 297521
20/09/2011 770.08p 799.09p 770.08p 794.03p 401995
19/09/2011 801.86p 801.86p 770.54p 777.91p 281455
16/09/2011 814.29p 816.14p 801.84p 802.32p 1609710
15/09/2011 792.65p 805.08p 786.20p 800.94p 488675
14/09/2011 759.95p 781.59p 759.49p 780.21p 677128
13/09/2011 784.36p 785.28p 756.26p 764.55p 942440
12/09/2011 784.36p 785.28p 756.26p 765.47p 375044
09/09/2011 807.38p 814.75p 779.29p 790.34p 554351
08/09/2011 808.77p 821.66p 795.87p 813.83p 771748
07/09/2011 810.15p 819.36p 794.03p 806.92p 1026878
06/09/2011 810.15p 821.20p 786.20p 792.19p 662389
05/09/2011 824.89p 824.89p 804.16p 806.46p 373623
02/09/2011 852.06p 852.06p 830.87p 839.16p 325903
01/09/2011 855.74p 859.05p 834.56p 858.97p 693752
31/08/2011 817.06p 852.52p 814.75p 847.92p 788309
30/08/2011 811.99p 828.11p 800.94p 815.21p 663776
26/08/2011 769.16p 782.51p 762.71p 781.59p 457597
25/08/2011 770.54p 779.29p 763.63p 773.30p 630755
24/08/2011 746.59p 769.62p 740.14p 766.39p 605495
23/08/2011 740.60p 749.35p 730.93p 741.52p 656993
22/08/2011 721.72p 743.49p 717.57p 727.71p 384614
19/08/2011 736.92p 740.60p 706.06p 726.78p 677102
18/08/2011 765.93p 773.76p 736.46p 740.60p 765572
17/08/2011 769.62p 783.43p 746.13p 779.29p 2090969
16/08/2011 791.26p 801.86p 784.82p 801.86p 617561
15/08/2011 804.62p 804.62p 789.88p 796.79p 398446
12/08/2011 778.37p 792.65p 748.89p 791.73p 718614
11/08/2011 772.84p 775.61p 737.84p 771.00p 622403
10/08/2011 793.57p 797.71p 740.14p 747.51p 1364804
09/08/2011 767.31p 783.43p 727.71p 774.68p 1502730
08/08/2011 798.17p 823.50p 764.55p 768.24p 685140
05/08/2011 827.65p 830.41p 792.65p 809.69p 1745859
04/08/2011 893.05p 893.05p 842.85p 846.53p 960730
03/08/2011 879.69p 892.13p 872.33p 880.62p 646569
02/08/2011 904.10p 912.40p 880.62p 888.91p 648747
01/08/2011 929.44p 930.36p 906.87p 913.78p 361288
29/07/2011 915.62p 922.07p 902.26p 918.38p 570164
28/07/2011 918.84p 924.83p 906.87p 921.15p 934323
27/07/2011 942.33p 944.17p 912.40p 922.99p 634017
26/07/2011 955.23p 971.81p 949.34p 962.60p 697573
25/07/2011 967.20p 975.49p 953.39p 961.68p 897673
22/07/2011 942.33p 979.18p 942.33p 973.65p 607884
21/07/2011 946.02p 961.06p 926.67p 943.25p 764774
20/07/2011 926.67p 957.07p 926.67p 948.78p 1195092
19/07/2011 899.04p 917.92p 887.98p 917.92p 806257
18/07/2011 912.86p 913.32p 880.16p 887.52p 564855
15/07/2011 905.49p 920.69p 903.64p 910.09p 366494
14/07/2011 913.32p 923.91p 909.63p 914.70p 505980
13/07/2011 920.23p 930.36p 920.23p 927.59p 406485
12/07/2011 926.67p 932.20p 899.96p 922.99p 1833635
11/07/2011 961.68p 964.44p 929.44p 933.12p 467992
08/07/2011 996.68p 1,003.13p 962.60p 967.20p 587267
07/07/2011 981.94p 993.00p 976.41p 991.15p 617519
06/07/2011 981.94p 984.71p 968.12p 981.02p 465590
05/07/2011 974.57p 988.39p 972.73p 978.26p 872005
04/07/2011 957.99p 976.41p 957.99p 975.49p 777786
01/07/2011 979.18p 979.18p 944.17p 951.54p 1706301
30/06/2011 911.93p 980.10p 880.62p 977.34p 5883113
29/06/2011 860.35p 882.00p 856.21p 880.62p 1601559
28/06/2011 867.26p 867.72p 850.68p 853.90p 1251518
27/06/2011 861.73p 872.79p 859.43p 863.11p 710621
24/06/2011 889.37p 897.20p 868.64p 872.79p 706303
23/06/2011 879.69p 892.59p 874.17p 881.08p 1281118
22/06/2011 883.38p 884.30p 878.31p 882.00p 294227
21/06/2011 866.80p 882.46p 864.04p 882.00p 358325
20/06/2011 859.43p 872.33p 859.43p 865.88p 541327
17/06/2011 864.96p 874.17p 852.98p 874.17p 1331119
16/06/2011 875.09p 875.55p 848.84p 865.42p 817234
15/06/2011 892.59p 894.89p 876.01p 879.69p 578778
14/06/2011 887.06p 898.12p 884.76p 892.13p 1089982
13/06/2011 869.56p 878.31p 860.35p 874.17p 528933
10/06/2011 870.02p 879.69p 864.96p 869.10p 993866
09/06/2011 871.86p 874.63p 866.34p 870.48p 852384
08/06/2011 882.46p 886.14p 869.10p 870.48p 820541
07/06/2011 889.83p 896.74p 884.30p 884.30p 684452
06/06/2011 894.43p 895.35p 884.30p 892.13p 478576
03/06/2011 901.80p 901.80p 888.91p 895.35p 643141
02/06/2011 894.43p 897.86p 892.59p 894.43p 1163742
01/06/2011 910.55p 910.55p 901.34p 904.10p 904235
31/05/2011 920.69p 921.15p 896.28p 903.18p 3296567
27/05/2011 882.46p 914.24p 877.19p 911.93p 3313882
26/05/2011 857.13p 874.63p 857.13p 874.17p 834827
25/05/2011 841.01p 862.19p 832.26p 856.67p 1962974
24/05/2011 819.36p 839.16p 814.75p 836.40p 1339332
23/05/2011 821.20p 823.97p 812.45p 818.90p 785842
20/05/2011 837.78p 839.62p 823.50p 826.27p 913338
19/05/2011 822.58p 845.15p 822.12p 840.09p 1832402
18/05/2011 812.91p 821.20p 805.54p 815.67p 691339
17/05/2011 807.85p 824.43p 803.24p 809.69p 1581537
16/05/2011 761.79p 828.11p 753.96p 814.29p 3087468
13/05/2011 770.54p 812.91p 762.25p 762.25p 1031116
12/05/2011 762.71p 763.63p 747.51p 754.42p 693765

*Close Price adjusted for both dividends and splits