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
08/02/2024 8,794.00p 8,822.00p 8,696.00p 8,792.00p 1110457
07/02/2024 8,832.00p 8,867.48p 8,808.00p 8,862.00p 950900
06/02/2024 8,806.00p 8,852.00p 8,748.00p 8,822.00p 4154502
05/02/2024 8,846.00p 8,920.00p 8,816.00p 8,826.00p 1468588
02/02/2024 8,964.00p 8,964.00p 8,850.00p 8,876.00p 2024570
01/02/2024 8,918.00p 8,996.00p 8,894.00p 8,914.00p 1502129
31/01/2024 9,004.00p 9,022.00p 8,934.00p 8,942.00p 834782
30/01/2024 8,862.00p 9,036.00p 8,848.00p 9,002.00p 599516
29/01/2024 9,058.00p 9,059.30p 8,876.00p 8,914.00p 589017
26/01/2024 9,056.00p 9,114.00p 9,012.00p 9,070.00p 1819813
25/01/2024 9,066.00p 9,132.00p 9,000.00p 9,086.00p 538140
24/01/2024 9,150.00p 9,186.00p 9,034.00p 9,070.00p 541812
23/01/2024 9,230.00p 9,230.00p 9,060.00p 9,136.00p 1674718
22/01/2024 9,154.00p 9,244.00p 9,140.00p 9,206.00p 716283
19/01/2024 9,208.00p 9,250.00p 9,138.00p 9,140.00p 922453
18/01/2024 9,126.00p 9,182.00p 9,090.00p 9,164.00p 470901
17/01/2024 9,166.00p 9,170.00p 9,082.59p 9,152.00p 1635413
16/01/2024 9,188.00p 9,224.00p 9,144.00p 9,224.00p 494068
15/01/2024 9,218.00p 9,234.00p 9,185.17p 9,210.00p 361885
12/01/2024 9,144.00p 9,184.00p 9,118.00p 9,184.00p 393720
11/01/2024 9,112.00p 9,158.00p 9,103.80p 9,140.00p 1274413
10/01/2024 9,032.00p 9,092.00p 9,002.00p 9,092.00p 319401
09/01/2024 9,024.00p 9,040.00p 8,940.00p 9,020.00p 434183
08/01/2024 8,968.00p 9,014.00p 8,940.00p 9,008.00p 599378
05/01/2024 8,986.00p 9,014.00p 8,950.00p 8,980.00p 790163
04/01/2024 9,034.00p 9,036.00p 8,930.00p 9,010.00p 1979476
03/01/2024 9,132.00p 9,170.00p 9,008.00p 9,024.00p 529682
02/01/2024 9,298.00p 9,348.00p 9,042.00p 9,140.00p 460690
29/12/2023 9,270.00p 9,320.00p 9,270.00p 9,274.00p 228404
28/12/2023 9,330.00p 9,348.00p 9,288.00p 9,294.00p 180055
27/12/2023 9,326.00p 9,400.00p 9,228.00p 9,308.00p 252602
22/12/2023 9,200.00p 9,304.00p 9,200.00p 9,284.00p 129666
21/12/2023 9,280.00p 9,328.00p 9,252.00p 9,256.00p 335149
20/12/2023 9,240.00p 9,294.00p 9,188.00p 9,282.00p 632859
19/12/2023 9,322.00p 9,380.00p 9,218.00p 9,246.00p 761534
18/12/2023 9,190.00p 9,322.00p 9,134.00p 9,274.00p 354656
15/12/2023 9,338.00p 9,360.00p 9,138.00p 9,200.00p 1343054
14/12/2023 9,350.00p 9,438.00p 9,266.00p 9,300.00p 773861
13/12/2023 9,258.00p 9,336.00p 9,192.00p 9,322.00p 767556
12/12/2023 9,192.00p 9,266.00p 9,094.00p 9,248.00p 602809
11/12/2023 9,098.00p 9,210.00p 9,068.00p 9,150.00p 1946736
08/12/2023 8,978.00p 9,104.00p 8,928.00p 9,100.00p 484710
07/12/2023 8,922.00p 8,982.00p 8,880.00p 8,982.00p 600103
06/12/2023 8,944.00p 9,008.00p 8,886.00p 8,922.00p 1176473
05/12/2023 8,962.00p 9,044.00p 8,898.00p 8,940.00p 560854
04/12/2023 8,972.00p 9,044.00p 8,930.00p 8,990.00p 1308989
01/12/2023 8,914.00p 9,024.00p 8,896.00p 8,992.00p 498901
30/11/2023 8,898.00p 8,934.00p 8,836.00p 8,906.00p 1395190
29/11/2023 8,928.00p 8,958.00p 8,880.00p 8,910.00p 457004
28/11/2023 8,890.00p 8,950.00p 8,834.00p 8,914.00p 554787
27/11/2023 8,838.00p 8,912.00p 8,804.00p 8,898.00p 422784
24/11/2023 8,854.00p 8,944.00p 8,804.00p 8,858.00p 1951997
23/11/2023 8,862.00p 8,970.00p 8,834.00p 8,886.00p 334511
22/11/2023 8,720.00p 8,882.00p 8,636.00p 8,868.00p 996435
21/11/2023 8,630.00p 8,734.00p 8,582.00p 8,682.00p 453212
20/11/2023 8,564.00p 8,648.00p 8,476.00p 8,646.00p 617443
17/11/2023 8,362.00p 8,572.00p 8,278.00p 8,550.00p 869327
16/11/2023 8,376.00p 8,490.00p 8,302.00p 8,416.00p 969782
15/11/2023 8,356.00p 8,450.00p 8,280.00p 8,386.00p 646861
14/11/2023 8,480.00p 8,532.00p 8,254.00p 8,322.00p 1748262
13/11/2023 8,578.00p 8,610.00p 8,416.00p 8,448.00p 3527419
10/11/2023 8,536.00p 8,586.00p 8,486.00p 8,554.00p 792578
09/11/2023 8,510.00p 8,588.00p 8,510.00p 8,536.00p 2104040
08/11/2023 8,408.00p 8,520.00p 8,392.00p 8,514.00p 1706776
07/11/2023 8,322.00p 8,468.00p 8,270.00p 8,454.00p 1414693
06/11/2023 8,334.00p 8,400.00p 8,218.00p 8,314.00p 2564754
03/11/2023 8,380.00p 8,394.00p 8,216.00p 8,294.00p 726901
02/11/2023 8,408.00p 8,454.00p 8,312.00p 8,360.00p 1335696
01/11/2023 8,296.00p 8,396.00p 8,174.00p 8,362.00p 718323
31/10/2023 8,270.00p 8,348.00p 8,248.00p 8,280.00p 584487
30/10/2023 8,250.00p 8,278.00p 8,202.00p 8,244.00p 3983500
27/10/2023 8,274.00p 8,356.00p 8,182.00p 8,208.00p 427477
26/10/2023 8,276.00p 8,360.00p 8,224.00p 8,306.00p 1312529
25/10/2023 8,208.00p 8,306.00p 8,152.00p 8,284.00p 534351
24/10/2023 8,190.00p 8,248.00p 8,140.00p 8,248.00p 1256491
23/10/2023 8,206.00p 8,276.00p 8,128.00p 8,184.00p 373533
20/10/2023 8,224.00p 8,304.00p 8,220.00p 8,228.00p 1573821
19/10/2023 7,972.00p 8,300.00p 7,936.00p 8,226.00p 1559312
18/10/2023 8,170.00p 8,248.00p 8,018.00p 8,074.00p 973499
17/10/2023 8,226.00p 8,256.00p 8,160.00p 8,194.00p 618160
16/10/2023 8,244.00p 8,272.80p 8,170.00p 8,222.00p 349183
13/10/2023 8,286.00p 8,342.00p 8,180.00p 8,212.00p 451838
12/10/2023 8,324.00p 8,330.00p 8,228.00p 8,292.00p 741043
11/10/2023 8,240.00p 8,318.00p 8,186.00p 8,266.00p 951970
10/10/2023 8,208.00p 8,290.00p 8,104.00p 8,258.00p 1162648
09/10/2023 8,208.00p 8,228.00p 8,132.00p 8,154.00p 2165567
06/10/2023 8,118.00p 8,200.00p 8,108.00p 8,186.00p 442224
05/10/2023 8,102.00p 8,150.00p 8,074.00p 8,080.00p 2266183
04/10/2023 8,104.00p 8,168.00p 8,046.00p 8,050.00p 592323
03/10/2023 8,200.00p 8,244.00p 8,126.60p 8,138.00p 417814
02/10/2023 8,224.00p 8,294.00p 8,122.00p 8,180.00p 872209
29/09/2023 8,306.00p 8,322.00p 8,234.00p 8,234.00p 734850
28/09/2023 8,252.00p 8,300.00p 8,158.00p 8,240.00p 849875
27/09/2023 8,300.00p 8,316.00p 8,244.00p 8,264.00p 536073
26/09/2023 8,256.00p 8,334.00p 8,256.00p 8,296.00p 626910
25/09/2023 8,342.00p 8,354.00p 8,244.00p 8,306.00p 483326
22/09/2023 8,320.00p 8,430.00p 8,286.00p 8,378.00p 1047965
21/09/2023 8,336.00p 8,436.00p 8,306.12p 8,340.00p 1570139
20/09/2023 8,442.00p 8,494.00p 8,376.00p 8,376.00p 696935
19/09/2023 8,394.00p 8,448.00p 8,354.00p 8,420.00p 816425
18/09/2023 8,318.00p 8,390.00p 8,288.00p 8,390.00p 580742
15/09/2023 8,442.00p 8,496.00p 8,342.00p 8,342.00p 4447476
14/09/2023 8,278.00p 8,366.00p 8,246.00p 8,366.00p 650017
13/09/2023 8,294.00p 8,330.00p 8,224.00p 8,248.00p 1625358
12/09/2023 8,300.00p 8,350.00p 8,276.00p 8,334.00p 724525
11/09/2023 8,322.00p 8,400.00p 8,294.19p 8,300.00p 2756382
08/09/2023 8,196.00p 8,280.00p 8,070.00p 8,264.00p 2842505
07/09/2023 8,070.00p 8,226.00p 7,950.00p 8,176.00p 3633040
06/09/2023 8,158.00p 8,272.00p 8,106.00p 8,264.00p 311940
05/09/2023 8,150.00p 8,216.00p 8,094.00p 8,158.00p 930692
04/09/2023 8,200.00p 8,236.00p 8,148.00p 8,168.00p 224441
01/09/2023 8,180.00p 8,246.00p 8,154.00p 8,176.00p 354543
31/08/2023 8,176.00p 8,218.00p 8,138.00p 8,178.00p 800664
30/08/2023 8,222.00p 8,260.00p 8,190.00p 8,196.00p 302460
29/08/2023 8,278.00p 8,280.72p 8,172.00p 8,200.00p 505474
25/08/2023 8,166.00p 8,256.00p 8,166.00p 8,182.00p 376047
24/08/2023 8,188.00p 8,262.00p 8,162.00p 8,172.00p 333795
23/08/2023 8,026.00p 8,132.00p 8,012.00p 8,128.00p 643722
22/08/2023 8,106.00p 8,120.00p 8,004.00p 8,042.00p 1964550
21/08/2023 8,046.00p 8,068.00p 8,015.28p 8,068.00p 2448320
18/08/2023 8,052.00p 8,070.00p 7,988.00p 8,038.00p 592743
17/08/2023 8,112.00p 8,162.00p 8,074.00p 8,076.00p 442858
16/08/2023 8,154.00p 8,208.00p 8,138.00p 8,158.00p 350402
15/08/2023 8,268.00p 8,278.00p 8,186.00p 8,200.00p 350241
14/08/2023 8,292.00p 8,324.00p 8,236.00p 8,290.00p 282692
11/08/2023 8,332.00p 8,339.03p 8,246.00p 8,270.00p 330243
10/08/2023 8,282.00p 8,362.00p 8,270.00p 8,354.00p 643758
09/08/2023 8,344.00p 8,350.00p 8,200.00p 8,254.00p 649821
08/08/2023 8,204.00p 8,356.00p 8,204.00p 8,274.00p 689972
07/08/2023 8,100.00p 8,218.00p 8,100.00p 8,206.00p 827231
04/08/2023 8,140.00p 8,216.00p 8,040.00p 8,138.00p 631948
03/08/2023 7,916.00p 8,210.00p 7,784.00p 8,188.00p 1734923
02/08/2023 8,248.00p 8,310.00p 8,176.00p 8,286.00p 459220
01/08/2023 8,448.00p 8,484.00p 8,278.00p 8,346.00p 500141
31/07/2023 8,518.00p 8,542.00p 8,450.00p 8,462.00p 453447
28/07/2023 8,464.00p 8,564.00p 8,454.40p 8,528.00p 294516
27/07/2023 8,484.00p 8,558.00p 8,430.00p 8,476.00p 486316
26/07/2023 8,416.00p 8,468.00p 8,372.00p 8,468.00p 461212
25/07/2023 8,328.00p 8,418.00p 8,270.00p 8,398.00p 1736747
24/07/2023 8,300.00p 8,406.00p 8,300.00p 8,346.00p 687860
21/07/2023 8,426.00p 8,434.00p 8,300.00p 8,312.00p 1673512
20/07/2023 8,384.00p 8,453.36p 8,354.00p 8,422.00p 1480184
19/07/2023 8,352.00p 8,454.00p 8,336.00p 8,400.00p 992058
18/07/2023 8,344.00p 8,344.00p 8,266.00p 8,308.00p 929317
17/07/2023 8,250.00p 8,322.00p 8,236.00p 8,300.00p 641851
14/07/2023 8,070.00p 8,318.00p 8,070.00p 8,290.00p 498563
13/07/2023 8,018.00p 8,108.00p 7,970.00p 8,092.00p 519290
12/07/2023 8,024.00p 8,078.00p 7,976.00p 7,986.00p 667030
11/07/2023 8,120.00p 8,120.00p 7,984.00p 8,004.00p 519800
10/07/2023 8,110.00p 8,148.00p 8,054.00p 8,080.00p 535356
07/07/2023 8,026.00p 8,090.00p 7,968.00p 8,090.00p 883997
06/07/2023 8,170.00p 8,214.00p 8,046.00p 8,086.00p 902504
05/07/2023 8,176.00p 8,242.00p 8,164.00p 8,204.00p 648158
04/07/2023 8,278.00p 8,360.00p 8,224.00p 8,240.00p 379030
03/07/2023 8,338.00p 8,360.00p 8,248.00p 8,252.00p 795426
30/06/2023 8,372.00p 8,414.00p 8,332.00p 8,366.00p 997615
29/06/2023 8,396.00p 8,418.00p 8,266.00p 8,320.00p 583705
28/06/2023 8,420.00p 8,446.00p 8,368.00p 8,390.00p 497281
27/06/2023 8,366.00p 8,388.00p 8,316.00p 8,358.00p 459872
26/06/2023 8,440.00p 8,464.00p 8,366.00p 8,414.00p 758545
23/06/2023 8,402.00p 8,462.00p 8,342.00p 8,422.00p 588210
22/06/2023 8,498.00p 8,508.00p 8,390.00p 8,446.00p 610710
21/06/2023 8,602.00p 8,680.00p 8,536.50p 8,540.00p 624277
20/06/2023 8,624.00p 8,672.00p 8,604.00p 8,636.00p 478642
19/06/2023 8,730.00p 8,730.00p 8,646.00p 8,646.00p 497555
16/06/2023 8,762.00p 8,804.20p 8,719.13p 8,720.00p 2245051
15/06/2023 8,666.00p 8,794.00p 8,629.00p 8,766.00p 533348
14/06/2023 8,680.00p 8,704.00p 8,606.00p 8,658.00p 696318
13/06/2023 8,698.00p 8,784.00p 8,678.00p 8,702.00p 472674
12/06/2023 8,706.00p 8,758.00p 8,648.00p 8,678.00p 750926
09/06/2023 8,748.00p 8,758.00p 8,620.60p 8,650.00p 1401703
08/06/2023 8,704.00p 8,764.00p 8,636.00p 8,740.00p 1020987
07/06/2023 8,760.00p 8,802.00p 8,698.00p 8,742.00p 1164050
06/06/2023 8,628.00p 8,818.00p 8,628.00p 8,774.00p 861209
05/06/2023 8,496.00p 8,662.00p 8,466.00p 8,662.00p 1154795
02/06/2023 8,470.00p 8,564.00p 8,446.00p 8,494.00p 1416497
01/06/2023 8,506.00p 8,618.00p 8,450.00p 8,458.00p 954032
31/05/2023 8,434.00p 8,576.00p 8,428.00p 8,550.00p 2346340
30/05/2023 8,498.00p 8,518.00p 8,452.00p 8,480.00p 693264
26/05/2023 8,342.00p 8,500.00p 8,320.00p 8,484.00p 889404
25/05/2023 8,234.00p 8,340.00p 8,214.00p 8,338.00p 791320
24/05/2023 8,474.00p 8,474.00p 8,236.00p 8,302.00p 934487
23/05/2023 8,482.00p 8,562.00p 8,434.00p 8,478.00p 1177305
22/05/2023 8,460.00p 8,482.00p 8,400.00p 8,472.00p 5553154
19/05/2023 8,398.00p 8,436.00p 8,326.00p 8,436.00p 4528408
18/05/2023 8,300.00p 8,406.00p 8,260.68p 8,364.00p 1045476
17/05/2023 8,100.00p 8,292.00p 8,038.00p 8,244.00p 3490509
16/05/2023 8,436.00p 8,502.71p 8,436.00p 8,472.00p 372222
15/05/2023 8,542.00p 8,576.00p 8,426.00p 8,456.00p 528854
12/05/2023 8,526.00p 8,592.00p 8,506.00p 8,554.00p 673664
11/05/2023 8,488.00p 8,584.43p 8,470.00p 8,504.00p 1208128
10/05/2023 8,402.00p 8,460.00p 8,380.00p 8,458.00p 468333
09/05/2023 8,390.00p 8,414.00p 8,316.00p 8,380.00p 635580
05/05/2023 8,412.00p 8,466.00p 8,316.00p 8,358.00p 413624
04/05/2023 8,344.00p 8,400.00p 8,282.00p 8,370.00p 625582
03/05/2023 8,404.00p 8,426.00p 8,268.00p 8,318.00p 882865
02/05/2023 8,380.00p 8,438.00p 8,290.00p 8,370.00p 2353289
28/04/2023 8,110.00p 8,346.00p 8,110.00p 8,346.00p 3732927
27/04/2023 7,964.00p 8,112.00p 7,952.00p 8,084.00p 972951
26/04/2023 8,050.00p 8,066.00p 7,950.00p 7,986.00p 966827

*Close Price adjusted for both dividends and splits