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
25/05/2007 1,206.70p 1,226.97p 1,195.65p 1,219.60p 2285640
24/05/2007 1,243.55p 1,243.55p 1,206.70p 1,206.70p 2190634
23/05/2007 1,243.55p 1,251.84p 1,235.26p 1,242.63p 13380806
22/05/2007 1,238.94p 1,251.84p 1,234.34p 1,250.00p 1037551
21/05/2007 1,234.34p 1,249.07p 1,225.12p 1,239.86p 1845911
18/05/2007 1,215.91p 1,233.41p 1,215.91p 1,230.65p 1805544
17/05/2007 1,222.36p 1,237.10p 1,200.25p 1,223.28p 1819408
16/05/2007 1,183.67p 1,208.54p 1,181.83p 1,207.62p 3317987
15/05/2007 1,188.28p 1,195.65p 1,182.75p 1,190.12p 1094029
14/05/2007 1,187.36p 1,195.65p 1,179.07p 1,184.59p 1851804
11/05/2007 1,162.49p 1,191.96p 1,162.49p 1,186.44p 2017740
10/05/2007 1,177.22p 1,190.12p 1,169.86p 1,184.59p 966810
09/05/2007 1,197.49p 1,197.49p 1,169.86p 1,179.07p 1207853
08/05/2007 1,197.49p 1,197.49p 1,179.07p 1,188.28p 1490071
04/05/2007 1,169.86p 1,197.49p 1,163.41p 1,192.88p 1715061
03/05/2007 1,174.46p 1,199.33p 1,163.41p 1,169.86p 3030635
02/05/2007 1,160.64p 1,172.62p 1,145.91p 1,163.41p 765112
01/05/2007 1,158.80p 1,158.80p 1,144.98p 1,150.51p 389754
30/04/2007 1,140.38p 1,166.17p 1,140.38p 1,158.80p 807985
27/04/2007 1,139.46p 1,168.01p 1,134.85p 1,148.67p 1613280
26/04/2007 1,151.43p 1,162.49p 1,149.59p 1,152.35p 1413497
25/04/2007 1,133.01p 1,155.12p 1,133.01p 1,147.75p 488630
24/04/2007 1,161.57p 1,168.01p 1,137.62p 1,140.38p 2028665
23/04/2007 1,162.49p 1,172.62p 1,160.64p 1,162.49p 688730
20/04/2007 1,167.09p 1,177.22p 1,162.49p 1,162.49p 859428
19/04/2007 1,160.64p 1,169.86p 1,160.64p 1,163.41p 1030758
18/04/2007 1,165.25p 1,180.91p 1,157.88p 1,169.86p 2817963
17/04/2007 1,188.28p 1,196.57p 1,176.30p 1,176.30p 1763935
16/04/2007 1,160.64p 1,240.78p 1,156.04p 1,188.28p 3242853
13/04/2007 1,156.04p 1,168.01p 1,138.54p 1,153.28p 1818600
12/04/2007 1,142.22p 1,160.64p 1,138.54p 1,150.51p 2652779
11/04/2007 1,153.28p 1,156.96p 1,136.69p 1,144.98p 2981056
10/04/2007 1,149.59p 1,179.07p 1,149.59p 1,156.04p 971599
05/04/2007 1,152.35p 1,156.96p 1,140.38p 1,153.28p 1266744
04/04/2007 1,188.28p 1,188.28p 1,144.98p 1,160.64p 2431470
03/04/2007 1,178.15p 1,186.44p 1,173.54p 1,179.99p 1514123
02/04/2007 1,150.51p 1,170.78p 1,150.51p 1,162.49p 964588
30/03/2007 1,151.43p 1,165.25p 1,147.75p 1,153.28p 6299923
29/03/2007 1,160.64p 1,173.54p 1,147.75p 1,158.80p 1383352
28/03/2007 1,168.01p 1,171.70p 1,150.51p 1,161.57p 510868
27/03/2007 1,173.54p 1,184.59p 1,165.25p 1,168.01p 1513732
26/03/2007 1,166.17p 1,174.46p 1,156.04p 1,173.54p 1052976
23/03/2007 1,163.41p 1,174.46p 1,156.96p 1,174.46p 916388
22/03/2007 1,170.78p 1,174.46p 1,164.33p 1,174.46p 955387
21/03/2007 1,163.41p 1,170.78p 1,156.04p 1,165.25p 1376542
20/03/2007 1,156.96p 1,174.46p 1,156.04p 1,166.17p 2937424
19/03/2007 1,123.80p 1,158.80p 1,121.03p 1,154.20p 4505736
16/03/2007 1,116.43p 1,130.25p 1,082.35p 1,117.35p 11079375
15/03/2007 1,119.19p 1,147.75p 1,113.67p 1,123.80p 4238476
14/03/2007 1,128.40p 1,138.54p 1,114.59p 1,116.43p 2064384
13/03/2007 1,161.57p 1,163.41p 1,134.85p 1,145.91p 2458924
12/03/2007 1,169.86p 1,178.15p 1,151.43p 1,159.72p 1110915
09/03/2007 1,174.46p 1,174.46p 1,160.64p 1,170.78p 689706
08/03/2007 1,170.78p 1,174.46p 1,168.93p 1,170.78p 968743
07/03/2007 1,160.64p 1,177.22p 1,141.30p 1,172.62p 1802992
06/03/2007 1,154.20p 1,169.86p 1,140.38p 1,150.51p 2758386
05/03/2007 1,151.43p 1,168.93p 1,121.96p 1,154.20p 3188043
02/03/2007 1,160.64p 1,173.54p 1,150.51p 1,165.25p 2311750
01/03/2007 1,153.28p 1,174.46p 1,135.77p 1,161.57p 1533499
28/02/2007 1,146.83p 1,179.07p 1,146.83p 1,162.49p 946655
27/02/2007 1,190.12p 1,197.49p 1,160.64p 1,169.86p 3639685
26/02/2007 1,195.65p 1,202.10p 1,193.81p 1,196.57p 2125387
23/02/2007 1,197.49p 1,199.33p 1,191.96p 1,197.49p 688562
22/02/2007 1,197.49p 1,202.10p 1,192.88p 1,193.81p 1459247
21/02/2007 1,198.41p 1,203.94p 1,191.04p 1,193.81p 2396488
20/02/2007 1,197.49p 1,202.10p 1,191.04p 1,195.65p 4064124
19/02/2007 1,197.49p 1,208.54p 1,192.88p 1,197.49p 1875992
16/02/2007 1,191.96p 1,202.10p 1,191.96p 1,194.73p 911942
15/02/2007 1,191.04p 1,205.78p 1,191.04p 1,197.49p 1155797
14/02/2007 1,174.46p 1,197.49p 1,169.86p 1,197.49p 1350376
13/02/2007 1,161.57p 1,179.07p 1,160.64p 1,174.46p 1462393
12/02/2007 1,169.86p 1,197.49p 1,162.49p 1,166.17p 3344760
09/02/2007 1,183.67p 1,188.28p 1,162.49p 1,180.91p 3894000
08/02/2007 1,179.07p 1,196.57p 1,179.07p 1,180.91p 2378253
07/02/2007 1,211.31p 1,211.31p 1,192.88p 1,197.49p 545456
06/02/2007 1,211.31p 1,212.23p 1,199.33p 1,206.70p 1191951
05/02/2007 1,203.94p 1,215.91p 1,194.73p 1,211.31p 1934671
02/02/2007 1,180.91p 1,214.07p 1,180.91p 1,206.70p 2039861
01/02/2007 1,188.28p 1,201.17p 1,188.28p 1,197.49p 1947328
31/01/2007 1,189.20p 1,199.33p 1,185.52p 1,196.57p 2085072
30/01/2007 1,198.41p 1,203.94p 1,184.59p 1,197.49p 407882
29/01/2007 1,197.49p 1,200.25p 1,182.75p 1,198.41p 880479
26/01/2007 1,179.07p 1,197.49p 1,156.04p 1,192.88p 20182200
25/01/2007 1,204.86p 1,204.86p 1,174.46p 1,181.83p 4420708
24/01/2007 1,206.70p 1,207.62p 1,189.20p 1,205.78p 9306574
23/01/2007 1,206.70p 1,212.23p 1,191.04p 1,203.02p 4244138
22/01/2007 1,232.49p 1,232.49p 1,208.54p 1,212.23p 4416342
19/01/2007 1,208.54p 1,243.55p 1,208.54p 1,238.94p 9706264
18/01/2007 1,208.54p 1,215.91p 1,208.54p 1,212.23p 495043
17/01/2007 1,218.68p 1,218.68p 1,206.70p 1,207.62p 574165
16/01/2007 1,222.36p 1,222.36p 1,206.70p 1,211.31p 3668324
15/01/2007 1,215.91p 1,219.60p 1,208.54p 1,217.76p 4928562
12/01/2007 1,203.94p 1,212.23p 1,193.81p 1,208.54p 2352987
11/01/2007 1,183.67p 1,210.39p 1,181.83p 1,203.94p 3763322
10/01/2007 1,179.07p 1,183.67p 1,179.07p 1,182.75p 1281228
09/01/2007 1,179.07p 1,182.75p 1,175.38p 1,179.07p 5530525
08/01/2007 1,177.22p 1,185.52p 1,156.04p 1,180.91p 3159804
05/01/2007 1,186.44p 1,187.36p 1,179.07p 1,181.83p 7984138
04/01/2007 1,189.20p 1,194.73p 1,178.15p 1,185.52p 4763226
03/01/2007 1,206.70p 1,206.70p 1,166.17p 1,192.88p 1795682
02/01/2007 1,208.54p 1,212.23p 1,192.88p 1,197.49p 997068
29/12/2006 1,208.54p 1,213.15p 1,203.94p 1,206.70p 536439
28/12/2006 1,203.94p 1,211.31p 1,203.02p 1,204.86p 736681
27/12/2006 1,211.31p 1,213.15p 1,197.49p 1,213.15p 380244
22/12/2006 1,202.10p 1,214.07p 1,202.10p 1,206.70p 600997
21/12/2006 1,205.78p 1,215.91p 1,205.78p 1,207.62p 2993470
20/12/2006 1,217.76p 1,217.76p 1,206.70p 1,208.54p 667908
19/12/2006 1,197.49p 1,212.23p 1,197.49p 1,206.70p 1304500
18/12/2006 1,214.07p 1,214.07p 1,203.94p 1,213.15p 1199866
15/12/2006 1,215.91p 1,217.76p 1,203.94p 1,215.91p 6188971
14/12/2006 1,215.91p 1,219.60p 1,207.62p 1,217.76p 876557
13/12/2006 1,215.91p 1,225.12p 1,209.46p 1,218.68p 1816187
12/12/2006 1,215.91p 1,219.60p 1,208.54p 1,215.91p 1469513
11/12/2006 1,214.07p 1,230.65p 1,209.46p 1,215.91p 3883932
08/12/2006 1,214.99p 1,214.99p 1,210.39p 1,211.31p 1710836
07/12/2006 1,198.41p 1,214.07p 1,197.49p 1,211.31p 1270708
06/12/2006 1,203.94p 1,210.39p 1,199.33p 1,207.62p 3557450
05/12/2006 1,204.86p 1,209.46p 1,195.65p 1,209.46p 1751894
04/12/2006 1,206.70p 1,213.15p 1,191.96p 1,197.49p 2808629
01/12/2006 1,199.33p 1,209.46p 1,199.33p 1,206.70p 1961248
30/11/2006 1,215.91p 1,211.31p 1,199.33p 1,203.02p 1488173
29/11/2006 1,213.15p 1,213.15p 1,199.33p 1,207.62p 3950140
28/11/2006 1,207.62p 1,210.39p 1,191.04p 1,207.62p 3554548
27/11/2006 1,216.83p 1,231.57p 1,206.70p 1,207.62p 1696637
24/11/2006 1,216.83p 1,221.44p 1,212.23p 1,216.83p 2309496
23/11/2006 1,220.52p 1,221.44p 1,210.39p 1,216.83p 3338566
22/11/2006 1,202.10p 1,224.20p 1,200.25p 1,210.39p 4710959
21/11/2006 1,188.28p 1,206.70p 1,186.44p 1,198.41p 5998203
20/11/2006 1,165.25p 1,195.65p 1,156.96p 1,189.20p 53825376
17/11/2006 1,137.62p 1,151.43p 1,113.67p 1,121.96p 10082814
16/11/2006 1,142.22p 1,142.22p 1,098.93p 1,133.01p 16097810
15/11/2006 1,185.52p 1,204.86p 1,089.72p 1,136.69p 25948762
14/11/2006 1,214.07p 1,214.07p 1,194.73p 1,204.86p 2658095
13/11/2006 1,188.28p 1,210.39p 1,188.28p 1,205.78p 4597492
10/11/2006 1,197.49p 1,203.02p 1,186.44p 1,191.96p 3621941
09/11/2006 1,183.67p 1,236.18p 1,179.07p 1,191.04p 11185058
08/11/2006 1,174.46p 1,181.83p 1,161.57p 1,179.07p 3762600
07/11/2006 1,162.49p 1,176.30p 1,162.49p 1,171.70p 1013150
06/11/2006 1,156.96p 1,186.44p 1,156.96p 1,168.01p 1284265
03/11/2006 1,152.35p 1,160.64p 1,150.51p 1,154.20p 3024920
02/11/2006 1,169.86p 1,179.07p 1,146.83p 1,151.43p 2833822
01/11/2006 1,165.25p 1,181.83p 1,160.64p 1,171.70p 531587
31/10/2006 1,155.12p 1,172.62p 1,155.12p 1,162.49p 286775
30/10/2006 1,163.41p 1,175.38p 1,151.43p 1,161.57p 855118
27/10/2006 1,181.83p 1,204.86p 1,140.38p 1,166.17p 2852809
26/10/2006 1,190.12p 1,191.04p 1,177.22p 1,181.83p 1585721
25/10/2006 1,182.75p 1,194.73p 1,179.07p 1,183.67p 5215884
24/10/2006 1,169.86p 1,193.81p 1,169.86p 1,182.75p 3727545
23/10/2006 1,156.04p 1,200.25p 1,147.75p 1,174.46p 6643098
20/10/2006 1,133.93p 1,161.57p 1,133.93p 1,159.72p 5743489
19/10/2006 1,131.17p 1,141.30p 1,125.64p 1,133.93p 5949714
18/10/2006 1,133.01p 1,138.54p 1,128.40p 1,130.25p 2734774
17/10/2006 1,139.46p 1,139.46p 1,130.25p 1,130.25p 1360015
16/10/2006 1,133.01p 1,146.83p 1,133.01p 1,136.69p 1302744
13/10/2006 1,142.22p 1,142.22p 1,128.40p 1,136.69p 2990502
12/10/2006 1,142.22p 1,142.22p 1,130.25p 1,136.69p 1776424
11/10/2006 1,145.91p 1,145.91p 1,139.46p 1,140.38p 2595237
10/10/2006 1,135.77p 1,148.67p 1,132.09p 1,142.22p 2769226
09/10/2006 1,133.01p 1,133.93p 1,123.80p 1,133.01p 808496
06/10/2006 1,130.25p 1,135.77p 1,122.88p 1,131.17p 543563
05/10/2006 1,109.06p 1,136.69p 1,086.03p 1,135.77p 2255705
04/10/2006 1,123.80p 1,136.69p 1,120.11p 1,126.56p 1575980
03/10/2006 1,128.40p 1,132.09p 1,110.90p 1,123.80p 1651750
02/10/2006 1,138.54p 1,140.38p 1,117.35p 1,132.09p 2198451
29/09/2006 1,136.69p 1,145.91p 1,121.03p 1,138.54p 3164207
28/09/2006 1,144.06p 1,151.43p 1,130.25p 1,132.09p 3485732
27/09/2006 1,144.98p 1,148.67p 1,134.85p 1,139.46p 1238928
26/09/2006 1,144.06p 1,144.98p 1,130.25p 1,142.22p 966974
25/09/2006 1,133.01p 1,150.51p 1,133.01p 1,142.22p 1164452
22/09/2006 1,139.46p 1,156.04p 1,123.80p 1,144.98p 2750226
21/09/2006 1,136.69p 1,152.35p 1,114.59p 1,142.22p 1586531
20/09/2006 1,128.40p 1,133.01p 1,121.03p 1,130.25p 796927
19/09/2006 1,133.01p 1,133.01p 1,121.96p 1,127.48p 837818
18/09/2006 1,133.01p 1,142.22p 1,121.03p 1,131.17p 587475
15/09/2006 1,128.40p 1,157.88p 1,118.27p 1,134.85p 2306030
14/09/2006 1,123.80p 1,133.01p 1,118.27p 1,128.40p 5070984
13/09/2006 1,105.38p 1,120.11p 1,105.38p 1,117.35p 3292561
12/09/2006 1,098.01p 1,111.82p 1,094.32p 1,107.22p 4534152
11/09/2006 1,077.74p 1,103.53p 1,076.82p 1,101.69p 1819287
08/09/2006 1,089.72p 1,091.56p 1,077.74p 1,085.11p 1936245
07/09/2006 1,086.03p 1,086.03p 1,080.50p 1,082.35p 3285848
06/09/2006 1,105.38p 1,105.38p 1,076.82p 1,088.79p 1743470
05/09/2006 1,102.61p 1,111.82p 1,083.27p 1,106.30p 2822378
04/09/2006 1,068.53p 1,105.38p 1,068.53p 1,105.38p 4671498
01/09/2006 1,068.53p 1,074.06p 1,061.16p 1,062.08p 672702
31/08/2006 1,084.19p 1,084.19p 1,058.40p 1,062.08p 904880
30/08/2006 1,079.58p 1,100.77p 1,072.21p 1,077.74p 972514
29/08/2006 1,063.00p 1,082.35p 1,063.00p 1,077.74p 819084
25/08/2006 1,059.32p 1,068.53p 1,059.32p 1,063.00p 421349
24/08/2006 1,061.16p 1,066.69p 1,059.32p 1,059.32p 628903
23/08/2006 1,074.06p 1,079.58p 1,060.24p 1,063.00p 1249341
22/08/2006 1,069.45p 1,089.72p 1,068.53p 1,074.06p 1761133
21/08/2006 1,054.71p 1,073.14p 1,053.79p 1,069.45p 1334914
18/08/2006 1,042.74p 1,062.08p 1,036.29p 1,055.63p 1817531
17/08/2006 1,040.90p 1,042.74p 1,035.37p 1,042.74p 2540256
16/08/2006 1,032.60p 1,044.58p 1,028.00p 1,040.90p 1884563
15/08/2006 1,013.26p 1,039.05p 1,013.26p 1,036.29p 2326312
14/08/2006 1,022.47p 1,030.76p 1,016.95p 1,025.24p 1215726
11/08/2006 996.68p 1,014.18p 993.92p 1,009.58p 1124570
10/08/2006 997.60p 1,007.73p 981.94p 996.68p 2567133

*Close Price adjusted for both dividends and splits