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
26/04/2004 329.08p 329.31p 327.24p 328.16p 241360
23/04/2004 326.09p 333.22p 324.24p 329.31p 564725
22/04/2004 327.93p 327.93p 323.55p 327.70p 830489
21/04/2004 325.16p 325.86p 323.55p 323.78p 1207788
20/04/2004 328.16p 328.39p 327.01p 325.86p 421020
19/04/2004 327.01p 327.93p 324.70p 327.70p 1489439
16/04/2004 327.01p 329.77p 325.39p 326.55p 1260701
15/04/2004 331.61p 368.46p 327.01p 327.01p 898812
14/04/2004 334.15p 335.07p 329.31p 329.54p 484032
13/04/2004 335.53p 368.46p 333.45p 333.92p 232085
08/04/2004 334.38p 338.98p 333.92p 334.15p 243740
07/04/2004 331.61p 336.22p 331.38p 336.22p 1595592
06/04/2004 332.53p 368.46p 329.77p 331.38p 931998
05/04/2004 332.30p 333.45p 330.23p 332.53p 624179
02/04/2004 327.47p 332.53p 327.01p 331.61p 1279266
01/04/2004 325.16p 368.46p 322.40p 327.24p 998566
31/03/2004 324.70p 327.01p 321.48p 322.86p 2862917
30/03/2004 329.31p 354.64p 322.63p 322.63p 1509181
29/03/2004 325.16p 350.04p 322.40p 327.47p 1652833
26/03/2004 327.93p 354.87p 322.63p 324.24p 431194
25/03/2004 331.61p 354.87p 323.32p 327.01p 1089355
24/03/2004 327.01p 338.75p 324.24p 327.01p 1555727
23/03/2004 331.61p 350.04p 324.24p 324.24p 744482
22/03/2004 334.15p 350.04p 328.39p 329.77p 496408
19/03/2004 338.29p 350.04p 334.84p 336.45p 662296
18/03/2004 340.82p 350.04p 336.22p 337.14p 599892
17/03/2004 334.84p 345.43p 334.84p 342.67p 723077
16/03/2004 329.77p 335.76p 324.01p 335.53p 1083742
15/03/2004 334.15p 342.90p 333.45p 336.22p 509598
12/03/2004 331.61p 341.75p 322.40p 336.45p 550128
11/03/2004 328.39p 350.04p 326.32p 332.53p 703191
10/03/2004 331.84p 350.04p 331.84p 333.69p 253645
09/03/2004 335.76p 342.67p 334.38p 337.37p 1636064
08/03/2004 330.69p 350.04p 328.16p 337.14p 1622330
05/03/2004 325.86p 344.97p 325.86p 332.30p 713576
04/03/2004 327.47p 350.04p 327.24p 328.62p 157796
03/03/2004 336.68p 343.36p 324.24p 328.16p 1142288
02/03/2004 327.01p 327.93p 323.78p 325.16p 1645961
01/03/2004 325.16p 337.60p 322.63p 325.16p 834850
27/02/2004 324.70p 328.16p 323.32p 324.01p 631692
26/02/2004 329.54p 329.54p 322.63p 326.55p 1171520
25/02/2004 325.63p 329.77p 323.55p 329.77p 1209949
24/02/2004 338.06p 341.75p 324.93p 326.55p 1598683
23/02/2004 341.05p 350.04p 331.61p 338.98p 474979
20/02/2004 341.28p 350.04p 340.36p 341.75p 154289
19/02/2004 342.90p 363.85p 340.82p 343.13p 529779
18/02/2004 338.06p 346.81p 334.38p 344.05p 582238
17/02/2004 337.83p 342.21p 333.22p 339.90p 378272
16/02/2004 335.07p 337.83p 333.92p 336.22p 88297
13/02/2004 335.30p 338.98p 333.92p 334.38p 819208
12/02/2004 335.76p 338.52p 332.53p 335.76p 785870
11/02/2004 332.53p 338.98p 330.69p 333.92p 676776
10/02/2004 333.22p 337.37p 329.31p 331.84p 528690
09/02/2004 336.45p 339.90p 331.15p 334.38p 406710
06/02/2004 331.61p 339.90p 321.94p 336.68p 309311
05/02/2004 333.45p 335.53p 317.33p 331.61p 916244
04/02/2004 335.30p 336.68p 331.15p 335.30p 303450
03/02/2004 337.60p 339.21p 334.61p 338.06p 679706
02/02/2004 334.38p 339.90p 334.38p 336.22p 784305
30/01/2004 335.99p 337.60p 332.76p 334.84p 944178
29/01/2004 335.53p 338.52p 333.45p 334.38p 2107023
28/01/2004 340.82p 340.82p 335.53p 338.98p 994553
27/01/2004 336.22p 340.82p 333.22p 337.83p 693643
26/01/2004 335.76p 337.37p 333.92p 335.99p 1028489
23/01/2004 336.45p 344.05p 334.61p 337.60p 1875593
22/01/2004 337.37p 363.85p 337.37p 339.90p 1070549
21/01/2004 332.99p 339.21p 332.99p 338.29p 1929326
20/01/2004 333.69p 339.67p 322.17p 335.99p 3205294
19/01/2004 327.24p 393.33p 324.93p 334.84p 1430394
16/01/2004 322.86p 333.45p 318.72p 325.63p 811163
15/01/2004 317.80p 451.36p 317.80p 321.48p 1899796
14/01/2004 319.64p 323.32p 318.72p 320.33p 153878
13/01/2004 320.10p 323.55p 319.87p 319.87p 670712
12/01/2004 313.19p 327.70p 313.19p 320.10p 3423351
09/01/2004 322.40p 322.40p 315.49p 319.64p 2714217
08/01/2004 312.27p 317.80p 310.89p 315.26p 1428011
07/01/2004 305.59p 313.19p 305.59p 311.81p 3589266
06/01/2004 308.58p 379.51p 304.67p 307.20p 3309004
05/01/2004 311.58p 315.95p 305.59p 308.58p 589209
02/01/2004 311.12p 313.19p 308.35p 313.19p 75402
31/12/2003 314.57p 451.36p 308.12p 308.58p 151886
30/12/2003 312.27p 320.33p 307.89p 311.58p 946247
29/12/2003 314.34p 451.36p 312.50p 315.95p 89948
24/12/2003 315.72p 315.95p 296.15p 315.03p 30945
23/12/2003 313.19p 316.87p 308.58p 315.03p 156780
22/12/2003 315.03p 451.36p 204.49p 311.35p 1215854
19/12/2003 306.74p 451.36p 300.52p 307.43p 689963
18/12/2003 305.82p 306.74p 304.90p 306.28p 1138966
17/12/2003 306.05p 375.37p 293.62p 304.44p 584178
16/12/2003 305.13p 309.51p 302.60p 303.75p 367668
15/12/2003 307.66p 377.67p 301.68p 304.44p 492492
12/12/2003 309.51p 377.67p 305.13p 305.36p 330248
11/12/2003 311.58p 312.50p 305.82p 309.51p 3015742
10/12/2003 309.51p 381.35p 309.04p 310.20p 3215232
09/12/2003 313.65p 381.58p 310.66p 311.35p 804438
08/12/2003 313.42p 315.95p 312.27p 314.11p 753404
05/12/2003 318.72p 384.58p 313.42p 315.95p 4021213
04/12/2003 317.80p 322.40p 315.72p 319.41p 811101
03/12/2003 317.10p 383.89p 314.80p 315.95p 1345689
02/12/2003 315.72p 364.31p 314.57p 318.03p 1285186
01/12/2003 324.24p 382.28p 317.10p 318.95p 938802
28/11/2003 321.94p 325.63p 319.41p 324.47p 2593659
27/11/2003 327.93p 386.88p 321.94p 323.78p 3103320
26/11/2003 330.69p 383.20p 323.32p 327.93p 656734
25/11/2003 316.18p 385.96p 316.18p 327.93p 984795
24/11/2003 324.24p 379.74p 321.02p 326.32p 2823406
21/11/2003 322.40p 324.70p 317.80p 321.48p 613632
20/11/2003 323.09p 384.58p 320.33p 321.48p 839268
19/11/2003 322.40p 377.21p 317.33p 321.02p 1050029
18/11/2003 313.65p 327.24p 313.65p 324.47p 1760491
17/11/2003 323.09p 324.70p 319.41p 321.94p 701890
14/11/2003 324.70p 388.03p 323.09p 324.93p 84738
13/11/2003 322.40p 377.21p 317.33p 323.09p 648127
12/11/2003 327.01p 327.01p 322.40p 322.40p 369907
11/11/2003 326.09p 326.09p 315.03p 322.63p 1318346
10/11/2003 333.22p 333.22p 324.24p 329.31p 1001977
07/11/2003 309.74p 339.21p 306.51p 334.38p 4218356
06/11/2003 331.61p 334.84p 307.89p 311.12p 6336588
05/11/2003 338.98p 346.81p 338.98p 339.90p 414500
04/11/2003 348.19p 352.11p 339.67p 344.74p 364539
03/11/2003 350.50p 352.57p 341.98p 351.65p 1008349
31/10/2003 343.13p 352.34p 325.39p 352.34p 733327
30/10/2003 349.11p 387.11p 331.84p 349.11p 1029504
29/10/2003 342.67p 346.35p 340.36p 346.35p 254223
28/10/2003 342.44p 346.12p 337.83p 342.67p 547246
27/10/2003 345.43p 391.72p 343.13p 345.43p 1150616
24/10/2003 336.22p 387.11p 331.61p 347.50p 1666781
23/10/2003 331.61p 338.52p 329.31p 335.07p 1096527
22/10/2003 337.14p 339.90p 330.69p 333.45p 981570
21/10/2003 334.38p 340.36p 319.64p 337.14p 1091335
20/10/2003 329.77p 377.67p 320.10p 329.31p 240696
17/10/2003 327.01p 330.23p 312.04p 329.77p 293940
16/10/2003 330.00p 332.30p 317.80p 329.54p 680393
15/10/2003 327.24p 332.53p 319.64p 331.84p 396085
14/10/2003 331.38p 334.84p 321.48p 328.85p 270687
13/10/2003 332.76p 335.53p 328.16p 328.16p 545853
10/10/2003 331.84p 335.30p 330.92p 332.07p 509594
09/10/2003 331.38p 333.92p 321.25p 331.61p 643696
08/10/2003 327.47p 336.22p 321.71p 331.38p 883648
07/10/2003 324.24p 330.23p 323.09p 326.55p 748948
06/10/2003 322.40p 377.21p 315.03p 328.39p 778419
03/10/2003 315.95p 325.39p 312.73p 321.94p 973970
02/10/2003 314.11p 322.40p 309.27p 318.72p 328938
01/10/2003 316.18p 321.48p 311.58p 320.56p 943422
30/09/2003 315.95p 321.94p 312.73p 314.34p 1286853
29/09/2003 305.82p 319.64p 301.21p 318.03p 1048182
26/09/2003 312.27p 381.12p 299.83p 306.51p 3409869
25/09/2003 322.40p 324.93p 312.27p 312.27p 3094938
24/09/2003 329.77p 332.99p 321.71p 322.40p 1132398
23/09/2003 332.76p 336.45p 327.93p 327.93p 577554
22/09/2003 338.29p 340.82p 333.69p 337.60p 530111
19/09/2003 342.21p 451.36p 338.52p 341.75p 1313343
18/09/2003 338.06p 395.17p 336.22p 340.82p 1277087
17/09/2003 335.30p 340.13p 332.53p 338.98p 1490900
16/09/2003 330.00p 334.38p 326.32p 332.53p 531107
15/09/2003 335.76p 335.76p 326.09p 330.00p 512745
12/09/2003 329.54p 335.53p 327.24p 329.31p 326572
11/09/2003 324.24p 330.23p 324.24p 327.93p 706820
10/09/2003 318.72p 330.23p 318.72p 327.93p 1588603
09/09/2003 327.01p 328.85p 324.47p 325.16p 1062495
08/09/2003 327.93p 451.36p 322.86p 325.16p 338706
05/09/2003 322.40p 328.62p 322.40p 324.24p 570031
04/09/2003 324.24p 331.61p 318.26p 322.40p 964966
03/09/2003 325.86p 328.85p 319.41p 327.93p 1033304
02/09/2003 321.71p 386.88p 320.10p 322.40p 526712
01/09/2003 331.61p 331.61p 317.80p 317.80p 630764
29/08/2003 326.55p 326.55p 318.95p 319.87p 1900768
28/08/2003 323.09p 328.62p 321.02p 324.01p 2531710
27/08/2003 322.40p 327.24p 321.48p 321.94p 169660
26/08/2003 323.55p 324.70p 320.10p 321.48p 2259369
22/08/2003 322.63p 324.93p 321.25p 321.25p 1058287
21/08/2003 323.32p 331.61p 317.80p 322.17p 960805
20/08/2003 322.63p 326.09p 319.18p 322.63p 207780
19/08/2003 324.47p 326.78p 320.79p 325.63p 582011
18/08/2003 325.16p 329.31p 323.78p 324.24p 318301
15/08/2003 327.01p 327.01p 320.10p 325.63p 530540
14/08/2003 320.33p 324.47p 315.03p 322.40p 1008863
13/08/2003 316.87p 321.02p 308.12p 320.56p 1255353
12/08/2003 306.74p 320.33p 306.74p 315.95p 1795097
11/08/2003 298.22p 315.26p 298.22p 313.19p 2053362
08/08/2003 292.00p 306.05p 291.54p 296.84p 862934
07/08/2003 289.24p 295.69p 289.24p 294.77p 418347
06/08/2003 292.00p 297.30p 288.55p 291.54p 940585
05/08/2003 296.61p 304.67p 292.46p 292.46p 595191
04/08/2003 296.61p 305.13p 296.38p 300.29p 673053
01/08/2003 294.77p 308.81p 294.77p 303.06p 451042
31/07/2003 313.65p 313.65p 296.15p 303.06p 381453
30/07/2003 295.00p 304.21p 295.00p 299.60p 116110
29/07/2003 299.37p 308.58p 295.00p 297.53p 863395
28/07/2003 302.14p 307.43p 296.84p 301.45p 887473
25/07/2003 309.27p 311.35p 299.37p 301.68p 1858886
24/07/2003 308.35p 313.19p 306.97p 310.43p 411693
23/07/2003 307.66p 328.85p 304.21p 311.35p 571299
22/07/2003 307.43p 315.72p 303.06p 307.89p 257786
21/07/2003 297.76p 313.42p 297.76p 303.29p 426360
18/07/2003 297.53p 329.31p 297.53p 302.14p 646199
17/07/2003 315.72p 321.71p 312.73p 312.73p 899348
16/07/2003 325.86p 329.31p 311.81p 313.19p 785791
15/07/2003 326.55p 328.16p 317.57p 323.78p 624084
14/07/2003 327.70p 329.54p 320.10p 326.55p 675418

*Close Price adjusted for both dividends and splits