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
04/11/2009 801.40p 807.38p 798.63p 805.08p 589058
03/11/2009 795.41p 795.41p 780.67p 791.26p 2046134
02/11/2009 778.83p 801.40p 771.46p 797.71p 1406816
30/10/2009 775.14p 805.08p 775.14p 783.90p 1647303
29/10/2009 762.25p 780.67p 759.95p 778.37p 931689
28/10/2009 778.83p 785.28p 759.95p 762.71p 1079922
27/10/2009 812.91p 815.67p 782.51p 786.66p 928642
26/10/2009 813.83p 823.50p 803.24p 810.15p 667121
23/10/2009 826.73p 833.18p 807.85p 810.61p 559347
22/10/2009 828.57p 835.48p 814.29p 822.12p 997682
21/10/2009 845.61p 847.45p 827.19p 841.93p 1695251
20/10/2009 864.50p 874.63p 854.82p 860.81p 939193
19/10/2009 835.94p 868.18p 830.87p 866.80p 1359594
16/10/2009 847.92p 856.67p 833.18p 836.40p 1134542
15/10/2009 826.27p 849.76p 824.43p 843.31p 1427599
14/10/2009 820.28p 829.95p 813.83p 824.89p 727134
13/10/2009 818.44p 827.65p 809.69p 815.21p 1175898
12/10/2009 795.87p 822.58p 793.57p 816.60p 680368
09/10/2009 800.02p 808.31p 789.42p 793.11p 1727010
08/10/2009 801.86p 813.37p 796.79p 806.00p 1005150
07/10/2009 798.17p 800.94p 787.12p 798.17p 1711157
06/10/2009 772.38p 805.54p 771.92p 803.70p 1456999
05/10/2009 760.41p 771.46p 752.58p 770.54p 627391
02/10/2009 769.62p 777.45p 757.64p 762.71p 1218981
01/10/2009 794.03p 801.86p 778.83p 784.82p 1250011
30/09/2009 776.99p 795.87p 774.22p 788.50p 1306202
29/09/2009 771.92p 782.97p 759.02p 776.07p 602526
28/09/2009 772.84p 782.97p 763.17p 770.08p 956556
25/09/2009 789.42p 789.42p 773.30p 773.30p 931932
24/09/2009 809.69p 809.69p 768.70p 785.28p 2520892
23/09/2009 801.86p 815.21p 799.09p 810.15p 711559
22/09/2009 803.70p 818.44p 802.32p 803.24p 1001848
21/09/2009 811.99p 823.50p 788.04p 796.79p 1028043
18/09/2009 805.08p 815.21p 790.80p 810.61p 3170074
17/09/2009 796.79p 815.21p 791.26p 809.23p 2505136
16/09/2009 745.21p 835.02p 740.14p 792.65p 4511330
15/09/2009 740.60p 752.12p 737.38p 744.29p 675387
14/09/2009 740.14p 744.75p 725.86p 740.14p 694219
11/09/2009 741.98p 757.18p 741.52p 746.59p 1117141
10/09/2009 742.44p 745.21p 736.00p 741.52p 1358315
09/09/2009 732.31p 741.98p 732.31p 740.60p 673801
08/09/2009 736.00p 741.06p 728.17p 737.38p 1175112
07/09/2009 729.55p 742.90p 728.17p 734.61p 1558478
04/09/2009 718.03p 736.92p 702.37p 730.93p 1762177
03/09/2009 733.23p 733.23p 715.27p 717.11p 3433082
02/09/2009 733.23p 737.38p 720.80p 726.78p 1078974
01/09/2009 740.60p 747.97p 724.02p 732.31p 1239276
28/08/2009 745.21p 748.43p 736.46p 741.98p 1026993
27/08/2009 736.92p 747.05p 726.78p 736.00p 1357012
26/08/2009 752.58p 754.42p 734.15p 735.54p 1145439
25/08/2009 758.56p 767.78p 745.21p 750.27p 1488865
24/08/2009 727.24p 766.85p 723.10p 761.79p 1002301
21/08/2009 718.49p 743.83p 710.20p 723.56p 1857698
20/08/2009 696.85p 724.02p 696.85p 721.72p 792198
19/08/2009 683.03p 694.54p 675.66p 692.70p 1007662
18/08/2009 670.13p 690.40p 670.13p 687.18p 480460
17/08/2009 695.93p 703.76p 668.75p 673.82p 776218
14/08/2009 690.86p 718.49p 690.86p 707.90p 1051302
13/08/2009 680.27p 698.69p 677.04p 692.24p 848377
12/08/2009 665.53p 680.27p 658.16p 677.04p 501461
11/08/2009 673.36p 684.41p 660.92p 667.83p 707072
10/08/2009 676.58p 684.87p 669.21p 677.04p 358160
07/08/2009 676.58p 684.87p 671.05p 677.04p 663534
06/08/2009 679.81p 688.56p 665.07p 679.35p 1183272
05/08/2009 671.98p 686.71p 670.59p 678.88p 771394
04/08/2009 686.25p 689.02p 668.75p 679.35p 735599
03/08/2009 654.47p 691.32p 654.01p 683.95p 980399
31/07/2009 652.17p 666.91p 646.18p 655.86p 961757
30/07/2009 649.87p 665.07p 646.18p 660.92p 683428
29/07/2009 626.38p 650.33p 622.23p 646.18p 1081272
28/07/2009 643.42p 653.09p 625.00p 628.68p 1189755
27/07/2009 644.34p 674.74p 618.09p 640.66p 1228424
24/07/2009 608.42p 636.97p 607.50p 635.13p 1630051
23/07/2009 616.25p 618.55p 600.13p 608.88p 1008288
22/07/2009 617.17p 624.54p 598.75p 619.01p 1857885
21/07/2009 636.51p 642.04p 622.69p 628.68p 993639
20/07/2009 630.99p 642.50p 626.84p 634.67p 487210
17/07/2009 630.99p 641.58p 619.93p 629.14p 958989
16/07/2009 626.38p 630.52p 617.63p 627.76p 1370050
15/07/2009 600.13p 629.14p 600.13p 622.69p 1525712
14/07/2009 586.31p 602.43p 578.48p 601.05p 969641
13/07/2009 570.65p 591.38p 558.21p 584.47p 716227
10/07/2009 561.90p 578.48p 561.90p 569.73p 677359
09/07/2009 571.57p 577.10p 559.60p 568.81p 686701
08/07/2009 583.55p 591.38p 567.89p 569.73p 1122023
07/07/2009 601.05p 607.04p 587.69p 589.07p 1509745
06/07/2009 619.93p 619.93p 591.84p 600.59p 947910
03/07/2009 609.80p 626.38p 602.43p 619.47p 1348754
02/07/2009 640.20p 640.20p 607.50p 611.18p 2305690
01/07/2009 649.41p 654.47p 637.89p 646.64p 954512
30/06/2009 641.12p 651.25p 627.30p 647.11p 1152002
29/06/2009 627.76p 648.03p 613.94p 644.80p 1081210
26/06/2009 649.87p 651.25p 626.84p 633.29p 650915
25/06/2009 628.68p 652.63p 618.55p 640.66p 1117650
24/06/2009 635.13p 639.74p 621.77p 633.29p 898366
23/06/2009 617.63p 638.81p 617.17p 628.22p 1417694
22/06/2009 652.17p 652.17p 616.25p 625.00p 1980027
19/06/2009 646.64p 671.98p 646.64p 651.71p 7060006
18/06/2009 655.86p 662.76p 632.37p 643.88p 1220988
17/06/2009 664.15p 677.04p 640.20p 651.25p 1213262
16/06/2009 660.92p 674.28p 658.16p 664.61p 1294916
15/06/2009 679.35p 683.49p 654.93p 665.07p 1497349
12/06/2009 700.53p 700.53p 650.33p 681.19p 1373171
11/06/2009 712.51p 728.63p 659.08p 707.44p 2393156
10/06/2009 727.71p 736.92p 707.90p 712.51p 1348581
09/06/2009 726.32p 739.22p 704.68p 717.11p 1163130
08/06/2009 740.14p 744.29p 702.37p 710.20p 975883
05/06/2009 713.89p 756.72p 713.89p 747.51p 924317
04/06/2009 695.00p 718.49p 691.78p 710.66p 782131
03/06/2009 695.47p 704.22p 689.02p 697.31p 1091759
02/06/2009 659.08p 696.85p 656.78p 686.25p 1656186
01/06/2009 629.14p 679.81p 629.14p 671.05p 1474642
29/05/2009 638.81p 652.17p 632.83p 635.13p 622066
28/05/2009 633.75p 646.64p 626.84p 628.22p 826761
27/05/2009 632.37p 656.32p 632.37p 643.88p 937683
26/05/2009 625.00p 651.25p 620.85p 633.75p 1041801
22/05/2009 617.63p 644.34p 617.63p 629.60p 766596
21/05/2009 627.76p 641.12p 611.64p 631.91p 597057
20/05/2009 646.18p 654.01p 593.68p 642.96p 1036166
19/05/2009 633.29p 662.30p 633.29p 644.80p 1035141
18/05/2009 615.79p 638.81p 596.90p 625.92p 790682
15/05/2009 623.16p 641.12p 613.94p 621.77p 763396
14/05/2009 622.23p 634.21p 601.51p 612.56p 1352697
13/05/2009 651.71p 671.52p 607.96p 627.30p 915398
12/05/2009 643.88p 665.07p 640.20p 646.64p 809834
11/05/2009 687.64p 689.48p 642.96p 651.25p 1294486
08/05/2009 702.37p 705.14p 674.74p 681.19p 2025460
07/05/2009 709.28p 729.55p 682.11p 690.40p 1431702
06/05/2009 695.47p 722.64p 695.47p 703.76p 965839
05/05/2009 721.26p 749.35p 700.07p 705.60p 845985
01/05/2009 681.65p 711.12p 658.62p 687.18p 354618
30/04/2009 661.38p 706.52p 661.38p 689.94p 868784
29/04/2009 645.72p 664.15p 645.72p 662.76p 1250529
28/04/2009 649.41p 657.70p 633.75p 647.11p 1031787
27/04/2009 644.80p 665.07p 623.16p 653.09p 501938
24/04/2009 639.74p 652.63p 635.13p 652.63p 846797
23/04/2009 615.33p 677.96p 611.64p 635.59p 1762164
22/04/2009 589.53p 619.93p 586.31p 619.47p 943598
21/04/2009 603.35p 603.35p 566.50p 592.30p 1237330
20/04/2009 635.59p 635.59p 595.06p 607.96p 1486006
17/04/2009 623.62p 644.34p 617.17p 634.67p 1777914
16/04/2009 595.06p 629.14p 586.31p 623.62p 2284181
15/04/2009 578.02p 586.77p 564.66p 579.40p 1109879
14/04/2009 536.11p 595.52p 532.88p 581.24p 2195762
09/04/2009 511.70p 540.25p 505.25p 533.34p 1109979
08/04/2009 500.64p 518.61p 493.73p 513.54p 1330465
07/04/2009 552.69p 559.60p 502.02p 507.55p 1845785
06/04/2009 575.72p 581.24p 552.69p 556.37p 1124928
03/04/2009 551.77p 570.65p 539.79p 563.74p 1494285
02/04/2009 520.45p 567.89p 516.30p 558.68p 1902137
01/04/2009 504.79p 519.99p 503.41p 513.08p 1463153
31/03/2009 504.79p 522.75p 501.10p 520.91p 1078043
30/03/2009 489.13p 502.49p 481.76p 498.34p 1288634
27/03/2009 498.34p 508.47p 488.21p 504.79p 1154837
26/03/2009 474.85p 506.63p 467.94p 504.79p 1898337
25/03/2009 485.44p 509.39p 471.17p 479.00p 1793649
24/03/2009 460.57p 502.49p 460.57p 497.42p 1882925
23/03/2009 469.78p 495.12p 460.57p 479.92p 2449612
20/03/2009 467.02p 483.14p 453.43p 465.64p 6373554
19/03/2009 420.50p 486.37p 420.27p 478.54p 2612178
18/03/2009 423.96p 437.54p 415.67p 422.81p 1653224
17/03/2009 407.38p 426.26p 403.46p 419.35p 1602586
16/03/2009 384.12p 419.81p 381.35p 412.90p 2334763
13/03/2009 365.46p 383.66p 363.39p 378.82p 1770526
12/03/2009 360.63p 368.00p 346.12p 363.16p 1593244
11/03/2009 368.92p 382.28p 345.66p 367.77p 2550970
10/03/2009 339.67p 376.06p 327.70p 370.53p 3064079
09/03/2009 363.85p 363.85p 331.61p 340.82p 2441979
06/03/2009 367.31p 385.96p 363.85p 372.37p 1549438
05/03/2009 375.14p 375.37p 360.63p 368.46p 1535363
04/03/2009 359.25p 385.04p 352.80p 380.43p 1629683
03/03/2009 376.75p 387.34p 358.10p 361.32p 1142529
02/03/2009 395.86p 395.86p 373.99p 378.82p 1157830
27/02/2009 427.18p 427.41p 388.26p 400.01p 1473442
26/02/2009 411.98p 446.76p 407.38p 433.17p 1588166
25/02/2009 399.55p 419.81p 394.25p 409.91p 1450748
24/02/2009 391.49p 400.93p 379.51p 394.25p 1043026
23/02/2009 412.67p 419.58p 392.18p 395.40p 765113
20/02/2009 407.84p 414.06p 391.95p 403.23p 864519
19/02/2009 427.87p 428.33p 398.17p 418.89p 836927
18/02/2009 427.41p 437.31p 413.36p 428.33p 1047291
17/02/2009 432.02p 433.63p 420.73p 429.71p 1071202
16/02/2009 445.37p 452.28p 426.03p 431.56p 750401
13/02/2009 444.91p 460.57p 441.92p 449.52p 1664104
12/02/2009 425.57p 433.63p 413.36p 432.94p 2234045
11/02/2009 420.27p 439.62p 410.83p 437.08p 875340
10/02/2009 441.92p 442.84p 421.65p 428.79p 1665135
09/02/2009 415.67p 441.92p 412.67p 436.62p 1264236
06/02/2009 413.59p 423.04p 404.15p 420.73p 2166714
05/02/2009 407.38p 415.90p 388.95p 408.07p 1013458
04/02/2009 391.49p 432.94p 388.49p 415.21p 1938091
03/02/2009 420.96p 420.96p 375.14p 389.18p 2230996
02/02/2009 441.00p 445.37p 419.58p 419.58p 1115536
30/01/2009 448.14p 455.97p 434.09p 443.30p 1084892
29/01/2009 460.57p 460.57p 434.55p 449.29p 1888758
28/01/2009 453.20p 483.60p 433.17p 469.78p 1665044
27/01/2009 444.45p 467.02p 425.57p 452.51p 1528296
26/01/2009 461.49p 473.93p 429.71p 442.15p 1717990
23/01/2009 448.83p 470.71p 428.10p 466.10p 951636
22/01/2009 462.88p 472.55p 449.29p 453.66p 1731583

*Close Price adjusted for both dividends and splits