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
25/02/2010 600.13p 613.48p 598.28p 604.73p 884343
24/02/2010 602.43p 611.64p 599.21p 608.88p 1058403
23/02/2010 611.64p 625.93p 597.36p 603.35p 1854101
22/02/2010 615.33p 615.33p 601.51p 610.72p 1230992
19/02/2010 609.34p 614.87p 607.96p 612.56p 1606647
18/02/2010 605.19p 613.02p 599.21p 610.72p 984158
17/02/2010 599.67p 608.42p 598.75p 604.27p 901140
16/02/2010 589.99p 598.75p 588.61p 597.36p 911937
15/02/2010 593.22p 593.68p 584.47p 585.39p 485204
12/02/2010 598.28p 600.13p 581.70p 590.45p 702056
11/02/2010 607.04p 616.25p 587.69p 589.53p 769952
10/02/2010 591.38p 605.19p 589.53p 603.81p 1117947
09/02/2010 587.69p 594.60p 580.32p 589.07p 933302
08/02/2010 582.62p 594.14p 578.94p 589.53p 874565
05/02/2010 594.14p 599.67p 573.87p 580.78p 2083856
04/02/2010 605.19p 614.87p 592.76p 598.28p 1290350
03/02/2010 604.73p 619.93p 599.21p 603.35p 1334962
02/02/2010 591.84p 601.05p 589.82p 597.82p 559779
01/02/2010 589.07p 595.52p 584.93p 591.84p 532184
29/01/2010 590.92p 595.06p 581.36p 590.92p 1322272
28/01/2010 592.30p 596.44p 585.39p 586.31p 1180792
27/01/2010 596.90p 596.90p 580.17p 585.39p 859706
26/01/2010 607.96p 611.18p 591.84p 601.51p 1045600
25/01/2010 609.34p 616.86p 604.94p 609.34p 685231
22/01/2010 630.99p 632.83p 599.67p 612.10p 2143856
21/01/2010 645.26p 646.64p 636.51p 639.74p 1625841
20/01/2010 642.04p 647.57p 637.32p 641.12p 1325618
19/01/2010 636.51p 647.57p 631.45p 644.34p 853627
18/01/2010 635.59p 644.80p 630.99p 639.74p 824387
15/01/2010 640.20p 644.34p 627.30p 630.99p 1202643
14/01/2010 625.00p 644.80p 620.83p 639.74p 874317
13/01/2010 637.43p 639.28p 624.44p 626.38p 1097027
12/01/2010 653.09p 660.00p 637.89p 641.12p 591953
11/01/2010 657.24p 664.09p 651.25p 656.78p 801714
08/01/2010 663.23p 672.02p 650.79p 651.71p 844157
07/01/2010 658.62p 671.65p 653.09p 666.45p 830850
06/01/2010 665.07p 669.21p 659.08p 660.00p 650835
05/01/2010 662.30p 675.20p 660.00p 663.23p 2068402
04/01/2010 660.92p 667.63p 656.32p 660.46p 505098
31/12/2009 653.55p 668.92p 652.17p 661.38p 110988
30/12/2009 659.54p 663.69p 651.25p 653.09p 317269
29/12/2009 663.69p 671.98p 655.40p 664.15p 357893
24/12/2009 663.69p 664.16p 654.01p 654.01p 85551
23/12/2009 660.92p 667.83p 650.79p 660.00p 358117
22/12/2009 654.01p 672.44p 651.25p 662.30p 609325
21/12/2009 665.07p 677.50p 650.33p 650.33p 1162925
18/12/2009 664.61p 691.02p 659.08p 660.92p 1372764
17/12/2009 677.04p 686.25p 665.53p 665.53p 611970
16/12/2009 695.00p 701.45p 680.73p 685.33p 787130
15/12/2009 707.44p 709.74p 679.35p 692.70p 1526645
14/12/2009 649.41p 709.74p 649.41p 703.30p 2235749
11/12/2009 656.32p 668.75p 637.43p 639.74p 728908
10/12/2009 655.40p 663.23p 650.33p 657.24p 783034
09/12/2009 657.24p 661.38p 649.41p 656.78p 892285
08/12/2009 678.42p 680.73p 644.80p 660.00p 2076702
07/12/2009 686.71p 689.94p 677.04p 681.65p 880833
04/12/2009 689.02p 695.00p 676.58p 693.16p 825226
03/12/2009 687.18p 700.07p 686.09p 695.47p 1312676
02/12/2009 706.06p 706.06p 683.03p 686.71p 1240286
01/12/2009 700.07p 721.26p 691.32p 704.68p 1383823
30/11/2009 705.60p 712.05p 690.86p 693.16p 955575
27/11/2009 683.95p 722.18p 673.40p 714.81p 1701260
26/11/2009 738.76p 744.70p 683.95p 695.00p 3617776
25/11/2009 782.51p 782.51p 750.27p 750.27p 2174688
24/11/2009 776.99p 786.66p 768.70p 780.21p 1086386
23/11/2009 776.53p 796.75p 776.53p 788.96p 581532
20/11/2009 785.74p 800.48p 775.61p 777.91p 1942630
19/11/2009 792.19p 801.55p 785.74p 786.20p 1259498
18/11/2009 805.08p 806.92p 795.87p 798.63p 1311579
17/11/2009 811.07p 814.75p 801.40p 805.08p 640307
16/11/2009 816.60p 818.44p 798.63p 815.21p 906425
13/11/2009 828.57p 829.03p 809.23p 814.75p 971546
12/11/2009 833.64p 840.55p 827.19p 829.03p 1041761
11/11/2009 835.02p 847.45p 822.58p 839.16p 910080
10/11/2009 860.35p 864.50p 831.80p 833.64p 773612
09/11/2009 830.41p 846.53p 830.41p 844.69p 260203
06/11/2009 812.91p 834.10p 804.62p 826.73p 889778
05/11/2009 800.02p 821.20p 793.11p 810.61p 744717
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

*Close Price adjusted for both dividends and splits