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
13/06/2003 330.46p 334.84p 313.19p 327.47p 726052
12/06/2003 327.01p 335.99p 315.49p 329.77p 2791321
11/06/2003 327.01p 332.53p 318.03p 327.24p 2045542
10/06/2003 329.77p 334.84p 327.47p 328.85p 1291084
09/06/2003 327.70p 335.07p 318.72p 330.69p 1762937
06/06/2003 322.40p 386.88p 320.10p 332.53p 1449076
05/06/2003 316.64p 387.11p 311.81p 326.32p 1672123
04/06/2003 318.26p 386.88p 311.35p 314.80p 1964764
03/06/2003 320.56p 321.48p 312.50p 318.72p 809990
02/06/2003 315.95p 320.10p 311.12p 320.10p 1263271
30/05/2003 312.50p 314.80p 308.35p 314.57p 1674294
29/05/2003 308.58p 378.82p 306.51p 313.19p 980981
28/05/2003 303.29p 312.27p 297.76p 312.27p 997027
27/05/2003 298.45p 305.13p 295.69p 303.29p 1117502
23/05/2003 297.53p 301.68p 295.92p 297.53p 363188
22/05/2003 296.61p 296.61p 293.62p 296.61p 566681
21/05/2003 297.53p 299.14p 295.00p 296.61p 649919
20/05/2003 303.29p 305.59p 297.07p 299.83p 554089
19/05/2003 305.82p 310.89p 296.84p 302.83p 543602
16/05/2003 298.45p 312.04p 297.07p 309.74p 2004172
15/05/2003 301.21p 302.14p 292.92p 297.53p 2322017
14/05/2003 294.77p 299.37p 293.62p 296.38p 1277160
13/05/2003 300.75p 301.21p 295.69p 299.37p 1090370
12/05/2003 297.07p 302.60p 293.62p 295.69p 340740
09/05/2003 299.37p 301.68p 293.15p 295.23p 777266
08/05/2003 303.06p 303.98p 287.40p 299.37p 3038568
07/05/2003 296.61p 306.28p 296.15p 304.67p 1658199
06/05/2003 300.29p 301.45p 291.54p 301.45p 550780
02/05/2003 298.45p 300.06p 294.54p 298.68p 282056
01/05/2003 295.69p 300.52p 288.09p 294.77p 1562252
30/04/2003 288.32p 372.60p 286.48p 299.37p 1943492
29/04/2003 292.23p 292.46p 285.09p 290.16p 1647332
28/04/2003 289.24p 290.62p 284.17p 288.55p 1217381
25/04/2003 286.02p 289.47p 280.26p 287.86p 506751
24/04/2003 287.40p 291.08p 287.40p 289.93p 710436
23/04/2003 288.32p 292.69p 288.32p 292.69p 557750
22/04/2003 286.48p 290.16p 283.02p 290.16p 430223
17/04/2003 283.71p 288.55p 283.71p 286.71p 741000
16/04/2003 281.87p 288.78p 279.57p 286.48p 1625880
15/04/2003 278.19p 281.87p 274.96p 281.18p 1251709
14/04/2003 268.97p 281.41p 268.97p 278.88p 975624
11/04/2003 278.19p 282.10p 277.73p 279.11p 4190560
10/04/2003 280.72p 283.94p 278.19p 280.72p 1533447
09/04/2003 277.73p 281.87p 274.96p 278.42p 1430156
08/04/2003 271.97p 279.57p 268.51p 279.34p 1014603
07/04/2003 269.90p 277.03p 267.13p 276.34p 879859
04/04/2003 268.05p 269.90p 263.91p 269.44p 379133
03/04/2003 264.60p 276.34p 260.45p 265.52p 4633166
02/04/2003 259.76p 270.36p 257.46p 264.83p 854430
01/04/2003 267.59p 267.59p 255.62p 257.92p 608140
31/03/2003 264.37p 271.74p 249.17p 257.92p 1283520
28/03/2003 254.24p 269.44p 251.01p 269.20p 1851947
27/03/2003 262.53p 270.82p 251.70p 253.32p 3878724
26/03/2003 281.64p 282.56p 262.53p 265.29p 1175232
25/03/2003 270.82p 279.57p 268.97p 277.50p 793435
24/03/2003 275.42p 275.88p 268.97p 273.35p 875217
21/03/2003 276.34p 283.25p 268.97p 277.26p 1200880
20/03/2003 271.74p 282.10p 267.13p 272.89p 964850
19/03/2003 273.58p 280.26p 268.97p 274.50p 2452891
18/03/2003 262.76p 322.40p 262.76p 274.50p 2754907
17/03/2003 264.37p 268.28p 258.84p 263.68p 1074681
14/03/2003 271.74p 272.66p 257.00p 264.14p 1031564
13/03/2003 259.76p 266.67p 251.47p 263.45p 2458890
12/03/2003 263.45p 267.82p 249.63p 257.92p 1177908
11/03/2003 262.53p 274.04p 262.07p 267.13p 1541470
10/03/2003 276.34p 279.34p 265.29p 270.36p 3204436
07/03/2003 288.78p 291.77p 271.97p 274.73p 1678018
06/03/2003 285.56p 292.23p 284.17p 289.24p 545358
05/03/2003 293.85p 293.85p 287.86p 291.08p 530679
04/03/2003 290.39p 295.00p 288.32p 291.77p 586075
03/03/2003 299.37p 299.37p 288.78p 291.08p 725457
28/02/2003 286.25p 296.15p 284.17p 294.31p 627536
27/02/2003 288.32p 294.77p 283.25p 285.56p 755012
26/02/2003 292.23p 296.84p 289.47p 290.16p 1533485
25/02/2003 296.84p 303.98p 290.39p 292.23p 1088996
24/02/2003 297.53p 313.42p 297.53p 306.74p 733519
21/02/2003 299.14p 304.90p 294.77p 303.98p 670036
20/02/2003 291.08p 302.60p 289.01p 302.60p 899672
19/02/2003 299.37p 317.80p 289.24p 290.16p 1000820
18/02/2003 299.14p 299.14p 295.23p 296.61p 304724
17/02/2003 293.85p 298.22p 289.70p 296.15p 1282719
14/02/2003 297.99p 299.60p 291.77p 294.31p 2216888
13/02/2003 295.00p 297.30p 295.00p 295.92p 582053
12/02/2003 300.29p 301.45p 295.46p 296.15p 954916
11/02/2003 303.52p 312.04p 297.99p 297.99p 1203493
10/02/2003 303.52p 305.82p 290.16p 301.45p 597796
07/02/2003 303.52p 309.51p 302.83p 303.75p 2175032
06/02/2003 309.51p 313.19p 301.91p 303.06p 708243
05/02/2003 310.20p 345.43p 306.28p 309.51p 1086110
04/02/2003 308.58p 317.10p 307.89p 313.19p 1091755
03/02/2003 307.66p 312.27p 301.68p 310.66p 1634882
31/01/2003 307.66p 307.66p 292.00p 303.75p 835999
30/01/2003 306.74p 311.12p 298.45p 306.28p 1324364
29/01/2003 307.20p 310.20p 299.60p 302.60p 3276370
28/01/2003 305.82p 313.42p 299.37p 307.20p 1611816
27/01/2003 313.19p 331.61p 304.21p 304.21p 2901818
24/01/2003 313.42p 323.55p 313.42p 317.10p 4250048
23/01/2003 324.24p 326.09p 312.50p 317.57p 2528555
22/01/2003 322.40p 328.39p 319.18p 324.70p 3194392
21/01/2003 320.56p 327.93p 313.88p 322.40p 2858798
20/01/2003 322.40p 451.36p 308.58p 322.63p 1807246
17/01/2003 318.72p 354.64p 313.19p 327.01p 5199922
16/01/2003 328.62p 337.14p 313.88p 316.87p 3494820
15/01/2003 300.29p 326.09p 299.60p 322.40p 2994645
14/01/2003 299.37p 303.52p 298.45p 300.29p 619256
13/01/2003 306.97p 307.20p 297.07p 297.53p 864301
10/01/2003 290.62p 311.81p 289.93p 300.29p 1812858
09/01/2003 283.71p 331.61p 275.42p 290.85p 1102943
08/01/2003 285.56p 288.32p 280.26p 283.71p 1452956
07/01/2003 287.86p 295.92p 282.79p 286.94p 617190
06/01/2003 294.77p 301.68p 287.63p 287.86p 501451
03/01/2003 297.53p 298.45p 292.23p 294.31p 420615
02/01/2003 290.62p 293.85p 288.09p 290.16p 346352
31/12/2002 294.77p 308.58p 290.62p 290.85p 61556
30/12/2002 285.56p 297.53p 272.66p 294.77p 127345
27/12/2002 284.63p 292.46p 259.76p 290.16p 39082
24/12/2002 285.56p 316.41p 283.25p 299.37p 189008
23/12/2002 283.25p 310.89p 282.33p 283.25p 147325
20/12/2002 283.71p 314.11p 283.02p 283.25p 96180
19/12/2002 284.40p 310.89p 283.02p 285.33p 1393496
18/12/2002 282.33p 314.57p 280.95p 283.25p 554169
17/12/2002 279.11p 308.58p 275.42p 288.32p 1499811
16/12/2002 272.89p 306.28p 272.66p 279.11p 364115
13/12/2002 274.50p 280.49p 270.82p 271.74p 830553
12/12/2002 274.50p 277.03p 270.82p 274.96p 929719
11/12/2002 280.95p 283.25p 272.89p 275.42p 1655058
10/12/2002 279.11p 283.25p 274.04p 276.34p 1380196
09/12/2002 285.56p 295.23p 264.83p 283.71p 5484456
06/12/2002 290.16p 316.41p 276.57p 284.63p 376438
05/12/2002 290.16p 292.46p 285.56p 291.08p 232256
04/12/2002 300.98p 345.43p 289.93p 294.54p 2637387
03/12/2002 301.68p 303.98p 297.76p 298.91p 278684
02/12/2002 299.37p 308.35p 294.77p 302.14p 818551
29/11/2002 313.19p 313.19p 294.77p 294.77p 175810
28/11/2002 308.58p 322.40p 300.52p 309.51p 107743
27/11/2002 312.73p 320.10p 299.37p 305.13p 557427
26/11/2002 319.41p 322.17p 304.90p 306.97p 5862026
25/11/2002 331.61p 331.61p 313.88p 316.18p 125092
22/11/2002 324.70p 331.61p 321.48p 323.55p 119756
21/11/2002 336.22p 336.22p 321.48p 324.93p 951475
20/11/2002 327.01p 327.01p 320.10p 322.40p 327546
19/11/2002 323.55p 325.16p 318.95p 323.32p 371163
18/11/2002 324.01p 331.15p 313.19p 324.93p 208560
15/11/2002 321.71p 324.01p 313.88p 324.01p 397877
14/11/2002 317.80p 324.70p 313.19p 319.64p 525528
13/11/2002 313.19p 330.23p 313.19p 327.01p 475046
12/11/2002 322.40p 333.69p 315.49p 323.55p 759378
11/11/2002 317.80p 322.40p 312.73p 318.03p 384092
08/11/2002 321.25p 329.31p 319.18p 324.24p 591728
07/11/2002 321.48p 332.53p 317.80p 327.93p 1358426
06/11/2002 322.40p 322.40p 314.57p 318.72p 398907
05/11/2002 313.19p 319.64p 303.29p 314.11p 445926
04/11/2002 309.97p 316.41p 305.59p 315.03p 1253022
01/11/2002 303.98p 310.89p 300.75p 303.52p 1131991
31/10/2002 306.28p 312.04p 297.53p 305.36p 489783
30/10/2002 313.19p 315.72p 306.28p 315.49p 281366
29/10/2002 316.87p 318.72p 304.44p 308.58p 365827
28/10/2002 320.10p 323.55p 303.98p 322.40p 350069
25/10/2002 318.03p 322.86p 299.37p 315.95p 141592
24/10/2002 315.03p 328.62p 308.58p 322.17p 177743
23/10/2002 316.41p 322.40p 310.66p 322.40p 393682
22/10/2002 319.41p 319.41p 307.66p 315.03p 487591
21/10/2002 303.52p 317.33p 303.52p 315.03p 485977
18/10/2002 303.75p 315.95p 301.45p 308.12p 484103
17/10/2002 299.37p 314.11p 297.07p 306.74p 572914
16/10/2002 294.77p 315.95p 287.86p 298.45p 625914
15/10/2002 287.40p 308.12p 272.66p 289.01p 513321
14/10/2002 283.71p 303.52p 279.57p 285.56p 911310
11/10/2002 276.34p 289.70p 269.44p 286.02p 481950
10/10/2002 280.95p 286.94p 269.44p 274.96p 1546979
09/10/2002 292.69p 294.77p 283.48p 283.71p 177546
08/10/2002 292.00p 295.69p 291.08p 292.92p 339569
07/10/2002 301.21p 303.98p 284.17p 285.56p 464083
04/10/2002 308.58p 315.49p 289.70p 302.14p 172992
03/10/2002 314.57p 317.33p 304.21p 317.33p 275749
02/10/2002 313.42p 315.72p 306.74p 310.20p 733910
01/10/2002 312.50p 331.61p 299.83p 309.51p 299143
30/09/2002 310.43p 318.03p 302.60p 315.03p 126441
27/09/2002 308.12p 331.61p 303.98p 310.43p 535653
26/09/2002 316.64p 317.57p 302.60p 305.82p 269818
25/09/2002 299.37p 313.88p 296.15p 313.88p 184406
24/09/2002 304.21p 313.19p 298.22p 303.98p 521634
23/09/2002 314.80p 317.33p 303.06p 312.27p 328812
20/09/2002 316.64p 398.86p 311.35p 311.35p 854649
19/09/2002 320.79p 324.24p 313.42p 318.72p 653841
18/09/2002 330.46p 332.30p 320.79p 321.02p 509356
17/09/2002 322.40p 331.61p 321.48p 331.61p 468334
16/09/2002 320.79p 331.61p 317.80p 321.94p 227720
13/09/2002 322.40p 354.64p 315.26p 324.24p 212140
12/09/2002 327.01p 327.93p 321.25p 325.63p 447040
11/09/2002 327.01p 354.64p 325.63p 327.70p 1455301
10/09/2002 322.40p 329.31p 321.48p 326.55p 767301
09/09/2002 325.16p 327.01p 317.80p 317.80p 164656
06/09/2002 327.01p 327.01p 318.72p 322.40p 103967
05/09/2002 326.78p 327.01p 307.20p 322.40p 277462
04/09/2002 324.01p 327.01p 319.41p 320.56p 516883
03/09/2002 334.38p 334.38p 321.48p 325.63p 689273
02/09/2002 331.61p 336.22p 328.85p 334.38p 214626
30/08/2002 343.36p 347.27p 335.07p 336.22p 223223
29/08/2002 350.04p 372.14p 327.93p 340.82p 371900

*Close Price adjusted for both dividends and splits