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
24/10/2005 496.96p 520.91p 493.73p 517.68p 4041908
21/10/2005 490.05p 495.58p 490.05p 491.89p 795356
20/10/2005 500.64p 502.49p 490.97p 497.42p 1158026
19/10/2005 494.19p 502.02p 488.67p 490.97p 2328345
18/10/2005 495.12p 501.10p 492.81p 499.26p 3025540
17/10/2005 496.04p 496.96p 488.21p 495.12p 1715954
14/10/2005 495.58p 496.96p 482.68p 491.89p 4147827
13/10/2005 508.93p 508.93p 492.81p 497.42p 3213608
12/10/2005 505.71p 524.59p 503.87p 508.93p 3496695
11/10/2005 515.38p 515.84p 501.56p 505.71p 3651885
10/10/2005 522.75p 522.75p 512.16p 512.62p 1653761
07/10/2005 532.42p 531.50p 517.68p 518.61p 2598227
06/10/2005 526.44p 534.26p 522.75p 532.42p 7455630
05/10/2005 524.13p 526.90p 522.75p 525.05p 1064835
04/10/2005 529.66p 529.66p 525.05p 526.90p 901495
03/10/2005 525.05p 529.66p 522.75p 525.05p 1531906
30/09/2005 525.51p 529.20p 521.83p 525.05p 3966318
29/09/2005 523.21p 524.13p 519.53p 522.29p 3101300
28/09/2005 526.90p 529.66p 520.91p 523.21p 2040384
27/09/2005 525.05p 531.96p 526.90p 526.90p 686585
26/09/2005 534.26p 534.26p 523.67p 528.74p 2749512
23/09/2005 534.26p 543.48p 532.42p 533.80p 2830250
22/09/2005 533.80p 535.65p 528.74p 534.26p 1562844
21/09/2005 525.05p 534.73p 525.05p 533.80p 1552974
20/09/2005 532.88p 535.19p 525.97p 531.50p 1304910
19/09/2005 529.66p 534.26p 524.59p 532.88p 1104436
16/09/2005 534.26p 537.26p 530.58p 533.34p 2071427
15/09/2005 540.48p 540.71p 535.19p 536.57p 547908
14/09/2005 540.02p 540.71p 534.50p 539.79p 601972
13/09/2005 537.49p 540.25p 535.42p 537.95p 1599009
12/09/2005 538.87p 542.09p 536.34p 540.25p 490414
09/09/2005 540.48p 540.48p 535.42p 538.41p 283034
08/09/2005 529.66p 537.72p 529.66p 537.72p 364354
07/09/2005 538.64p 538.64p 527.36p 534.26p 468996
06/09/2005 531.96p 536.11p 530.58p 535.19p 2394695
05/09/2005 529.43p 532.19p 527.82p 530.58p 820006
02/09/2005 532.88p 534.50p 525.05p 527.82p 835649
01/09/2005 523.90p 534.26p 522.29p 531.04p 1956395
31/08/2005 525.05p 529.66p 521.83p 522.29p 833389
30/08/2005 527.82p 528.74p 525.05p 525.05p 457998
29/08/2005 526.90p 526.90p 526.90p 526.90p 0
26/08/2005 528.05p 528.51p 523.67p 526.90p 553113
25/08/2005 521.37p 528.05p 521.37p 525.05p 836665
24/08/2005 523.44p 524.59p 522.29p 522.29p 487027
23/08/2005 525.28p 525.74p 523.44p 523.44p 526421
22/08/2005 527.59p 527.82p 525.05p 525.05p 170056
19/08/2005 531.96p 531.96p 526.67p 527.82p 2403589
18/08/2005 523.67p 529.66p 523.67p 527.82p 3084058
17/08/2005 536.34p 534.26p 523.21p 527.36p 2618627
16/08/2005 534.26p 534.26p 524.59p 531.96p 3740412
15/08/2005 527.82p 536.11p 508.47p 532.42p 10678142
12/08/2005 497.88p 508.47p 497.42p 508.47p 2395982
11/08/2005 501.10p 504.79p 495.35p 500.18p 2048592
10/08/2005 502.95p 513.08p 497.65p 504.79p 1539661
09/08/2005 499.72p 501.56p 497.42p 500.41p 1205789
08/08/2005 507.09p 507.09p 496.50p 497.42p 1120960
05/08/2005 508.01p 514.92p 502.49p 503.87p 836769
04/08/2005 494.66p 522.75p 494.66p 507.32p 4712227
03/08/2005 491.20p 497.42p 491.20p 497.42p 2287540
02/08/2005 494.43p 496.96p 483.60p 494.43p 2600870
01/08/2005 497.65p 499.26p 496.27p 496.96p 1987555
29/07/2005 473.70p 498.34p 469.78p 497.65p 10913998
28/07/2005 471.63p 478.54p 468.86p 474.39p 2098933
27/07/2005 464.26p 469.78p 464.26p 468.86p 755472
26/07/2005 463.34p 465.41p 462.65p 465.18p 522794
25/07/2005 467.25p 467.25p 463.34p 463.34p 493977
22/07/2005 463.57p 466.10p 459.19p 464.95p 1007108
21/07/2005 462.42p 463.80p 458.27p 461.49p 1962205
20/07/2005 455.51p 461.72p 455.05p 458.27p 568747
19/07/2005 458.96p 464.26p 458.96p 461.72p 1020272
18/07/2005 461.03p 463.34p 458.27p 460.57p 2209433
15/07/2005 461.03p 465.87p 456.66p 458.27p 1622359
14/07/2005 465.41p 465.41p 457.58p 461.49p 1573495
13/07/2005 456.89p 463.80p 443.76p 460.80p 2291257
12/07/2005 451.82p 457.81p 451.82p 457.35p 2588454
11/07/2005 457.81p 457.81p 452.28p 454.13p 1235634
08/07/2005 449.98p 459.65p 447.91p 455.05p 4420450
07/07/2005 453.66p 458.04p 427.18p 448.60p 6712130
06/07/2005 445.37p 454.13p 441.46p 450.90p 7031479
05/07/2005 451.36p 451.36p 443.99p 445.37p 1619959
04/07/2005 451.36p 453.66p 448.60p 450.44p 2261759
01/07/2005 452.28p 454.13p 449.06p 453.66p 4987329
30/06/2005 444.91p 452.74p 444.91p 452.74p 1376386
29/06/2005 445.83p 449.52p 443.30p 447.68p 1724314
28/06/2005 442.61p 446.07p 436.39p 443.07p 1785146
27/06/2005 444.45p 448.60p 441.69p 443.99p 1393120
24/06/2005 450.67p 451.82p 445.60p 448.60p 2795528
23/06/2005 452.74p 452.74p 450.67p 451.36p 1396269
22/06/2005 452.97p 453.20p 450.44p 452.28p 3183432
21/06/2005 451.59p 453.66p 451.59p 452.28p 766578
20/06/2005 453.66p 455.05p 449.06p 452.74p 2299350
17/06/2005 455.97p 456.89p 453.43p 455.05p 5064993
16/06/2005 455.97p 458.04p 455.05p 455.51p 1984940
15/06/2005 453.66p 456.89p 453.66p 456.20p 1733637
14/06/2005 451.36p 456.89p 451.36p 455.51p 5103654
13/06/2005 453.20p 454.13p 449.52p 453.20p 3283795
10/06/2005 447.45p 453.66p 446.76p 449.52p 1961669
09/06/2005 450.90p 451.36p 447.91p 448.60p 4211164
08/06/2005 446.76p 452.74p 447.45p 450.44p 698928
07/06/2005 451.36p 453.20p 450.21p 450.21p 1508606
06/06/2005 449.06p 455.05p 446.76p 451.36p 1601407
03/06/2005 439.85p 449.06p 439.85p 446.76p 1277759
02/06/2005 442.15p 444.68p 440.31p 442.15p 574030
01/06/2005 439.85p 442.15p 438.47p 442.15p 2220374
31/05/2005 430.87p 442.15p 430.87p 442.15p 2423758
27/05/2005 444.68p 444.68p 438.47p 439.39p 2455331
26/05/2005 443.99p 448.37p 442.15p 444.45p 1354290
25/05/2005 437.08p 446.53p 437.08p 442.61p 2619721
24/05/2005 438.47p 442.15p 438.47p 441.46p 1413864
23/05/2005 440.08p 442.15p 438.70p 439.85p 2850200
20/05/2005 435.70p 441.69p 434.78p 438.70p 7348466
19/05/2005 427.87p 442.15p 425.11p 433.86p 6817594
18/05/2005 427.87p 427.87p 422.12p 426.03p 821366
17/05/2005 421.65p 427.41p 421.65p 423.73p 659947
16/05/2005 424.42p 426.03p 420.04p 422.12p 212551
13/05/2005 420.04p 426.49p 420.04p 423.04p 716962
12/05/2005 426.03p 431.10p 423.96p 424.19p 1381833
11/05/2005 423.73p 427.41p 419.12p 425.57p 3104764
10/05/2005 425.57p 426.03p 415.67p 423.73p 1630974
09/05/2005 425.80p 426.49p 419.12p 425.34p 1147039
06/05/2005 427.64p 427.64p 424.65p 424.88p 1161935
05/05/2005 427.64p 427.64p 420.27p 425.34p 429665
04/05/2005 428.10p 428.33p 423.27p 425.57p 994501
03/05/2005 427.41p 428.10p 420.27p 426.49p 1211789
29/04/2005 422.81p 428.33p 420.04p 425.11p 1196987
28/04/2005 429.48p 429.48p 414.98p 425.34p 1050738
27/04/2005 428.33p 429.94p 420.96p 423.96p 1380042
26/04/2005 429.02p 429.02p 424.42p 426.03p 949531
25/04/2005 429.25p 429.25p 425.11p 428.79p 860645
22/04/2005 423.73p 430.41p 423.50p 428.33p 1486156
21/04/2005 423.50p 427.41p 422.12p 423.73p 1927238
20/04/2005 415.90p 427.41p 413.82p 427.41p 1934211
19/04/2005 417.51p 420.04p 411.06p 413.82p 2256217
18/04/2005 417.74p 418.43p 409.91p 414.75p 2967992
15/04/2005 429.94p 429.94p 415.90p 421.88p 1881657
14/04/2005 430.64p 430.64p 421.42p 424.88p 971911
13/04/2005 422.81p 430.64p 422.81p 430.18p 1403608
12/04/2005 421.88p 425.11p 421.88p 422.81p 593472
11/04/2005 424.65p 425.11p 422.35p 423.73p 977899
08/04/2005 424.65p 425.57p 418.89p 424.65p 3052970
07/04/2005 422.35p 432.94p 422.35p 425.57p 1809325
06/04/2005 419.81p 426.49p 419.58p 424.65p 1241599
05/04/2005 419.12p 421.42p 419.12p 419.58p 1179197
04/04/2005 425.57p 425.57p 418.20p 419.12p 3358982
01/04/2005 417.97p 427.41p 417.97p 425.57p 4252672
31/03/2005 417.05p 418.20p 416.82p 417.97p 1533104
30/03/2005 409.91p 418.43p 409.91p 417.05p 3266895
29/03/2005 424.65p 436.62p 411.52p 416.59p 16298197
24/03/2005 423.04p 439.62p 421.42p 436.62p 4935368
23/03/2005 425.80p 429.71p 422.12p 423.04p 4885924
22/03/2005 432.94p 432.94p 418.66p 431.10p 3960244
21/03/2005 436.39p 438.47p 431.56p 432.02p 1398271
18/03/2005 437.54p 438.93p 432.25p 432.25p 2628169
17/03/2005 442.15p 442.15p 429.48p 432.94p 1437310
16/03/2005 441.23p 441.23p 433.86p 437.31p 3156589
15/03/2005 442.38p 442.84p 435.01p 440.31p 5682296
14/03/2005 449.75p 454.13p 438.70p 439.39p 5241676
11/03/2005 449.52p 455.97p 446.30p 454.13p 3642779
10/03/2005 454.82p 454.82p 444.22p 446.30p 2356921
09/03/2005 442.15p 451.36p 442.15p 448.14p 7441502
08/03/2005 458.73p 460.57p 437.54p 446.30p 17961144
07/03/2005 451.36p 496.50p 442.15p 457.81p 33974056
04/03/2005 502.02p 502.02p 493.96p 496.50p 4797065
03/03/2005 491.66p 501.10p 488.21p 498.34p 7614307
02/03/2005 490.97p 492.81p 488.21p 488.21p 8600487
01/03/2005 493.96p 499.95p 487.29p 490.97p 5549577
28/02/2005 492.81p 502.72p 488.21p 496.50p 6571310
25/02/2005 511.24p 511.24p 492.35p 492.81p 42488112
24/02/2005 519.99p 519.99p 511.24p 511.24p 1695761
23/02/2005 521.60p 521.60p 509.39p 514.92p 939492
22/02/2005 520.22p 525.51p 513.31p 514.00p 2532432
21/02/2005 526.90p 526.90p 511.24p 517.68p 2944864
18/02/2005 526.90p 529.66p 524.36p 526.67p 1688088
17/02/2005 532.42p 532.42p 523.67p 524.36p 2680604
16/02/2005 527.82p 531.50p 522.29p 526.44p 2052586
15/02/2005 525.05p 529.66p 522.29p 527.82p 2977936
14/02/2005 518.14p 526.90p 518.14p 523.21p 2606246
11/02/2005 529.66p 531.50p 525.05p 525.28p 6512172
10/02/2005 528.74p 531.50p 526.90p 530.58p 8840560
09/02/2005 525.05p 531.50p 520.45p 526.90p 12412235
08/02/2005 522.29p 523.67p 519.76p 520.45p 3920734
07/02/2005 524.36p 524.36p 511.24p 521.37p 8384230
04/02/2005 522.98p 525.28p 516.53p 520.45p 4839810
03/02/2005 528.51p 528.51p 523.21p 525.28p 1362440
02/02/2005 526.90p 529.66p 524.13p 524.59p 4328360
01/02/2005 527.36p 529.20p 524.13p 527.36p 4440444
31/01/2005 529.66p 532.42p 522.29p 527.36p 4855768
28/01/2005 534.26p 534.26p 530.58p 531.50p 1748690
27/01/2005 529.66p 536.34p 528.74p 533.34p 3453418
26/01/2005 535.19p 535.19p 527.36p 529.20p 2976699
25/01/2005 529.43p 535.88p 529.43p 535.19p 3360910
24/01/2005 538.87p 534.26p 528.74p 530.12p 2465404
21/01/2005 537.95p 537.95p 529.43p 534.26p 4682665
20/01/2005 529.66p 534.26p 527.82p 529.43p 4226619
19/01/2005 529.66p 534.26p 527.13p 528.74p 4497945
18/01/2005 530.81p 533.11p 528.74p 528.74p 7415929
17/01/2005 529.66p 538.87p 525.28p 534.26p 14160994
14/01/2005 543.48p 545.32p 538.87p 538.87p 5287374
13/01/2005 539.33p 543.48p 539.33p 542.56p 1712672
12/01/2005 543.48p 545.32p 540.71p 541.63p 2567463

*Close Price adjusted for both dividends and splits