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
03/12/2020 8,702.00p 8,746.00p 8,572.62p 8,672.00p 631365
02/12/2020 8,032.00p 9,000.00p 7,970.00p 8,754.00p 1377448
01/12/2020 8,186.00p 8,186.00p 7,970.00p 7,990.00p 805624
30/11/2020 7,918.00p 8,128.00p 7,902.00p 8,106.00p 1372655
27/11/2020 7,730.00p 7,920.00p 7,730.00p 7,920.00p 1222935
26/11/2020 7,780.00p 7,908.00p 7,756.00p 7,848.00p 309863
25/11/2020 7,672.00p 7,834.00p 7,622.00p 7,726.00p 814987
24/11/2020 7,954.00p 7,986.00p 7,586.00p 7,616.00p 745802
23/11/2020 8,158.00p 8,182.00p 7,884.00p 7,884.00p 367880
20/11/2020 8,018.00p 8,172.00p 8,018.00p 8,134.00p 428054
19/11/2020 8,092.00p 8,118.00p 8,002.00p 8,092.00p 507287
18/11/2020 7,936.00p 8,122.00p 7,910.26p 8,094.00p 637901
17/11/2020 8,250.00p 8,322.00p 7,844.00p 7,936.00p 858410
16/11/2020 8,448.00p 8,448.00p 8,222.00p 8,264.00p 631258
13/11/2020 8,574.00p 8,614.00p 8,394.00p 8,394.00p 415866
12/11/2020 8,464.00p 8,670.00p 8,428.00p 8,576.00p 562439
11/11/2020 8,180.00p 8,496.00p 8,150.00p 8,474.00p 658282
10/11/2020 8,558.00p 8,606.00p 8,150.00p 8,262.00p 898128
09/11/2020 8,970.00p 8,996.00p 8,556.00p 8,564.00p 572108
06/11/2020 8,838.00p 8,906.00p 8,674.68p 8,842.00p 273202
05/11/2020 8,770.00p 8,870.00p 8,658.00p 8,812.00p 378812
04/11/2020 8,312.00p 8,718.00p 8,270.00p 8,710.00p 507852
03/11/2020 8,274.00p 8,334.00p 8,170.00p 8,334.00p 447189
02/11/2020 8,296.00p 8,338.00p 8,188.00p 8,200.00p 490361
30/10/2020 8,290.00p 8,366.00p 8,248.00p 8,278.00p 393261
29/10/2020 8,286.00p 8,432.00p 8,248.00p 8,394.00p 383342
28/10/2020 8,498.00p 8,498.00p 8,220.00p 8,328.00p 420765
27/10/2020 8,390.00p 8,592.00p 8,332.00p 8,546.00p 499236
26/10/2020 8,324.00p 8,522.00p 8,320.00p 8,422.00p 374597
23/10/2020 8,482.00p 8,552.00p 8,382.00p 8,438.00p 387807
22/10/2020 8,534.00p 8,572.00p 8,452.00p 8,516.00p 234284
21/10/2020 8,778.00p 8,782.00p 8,546.00p 8,564.00p 301213
20/10/2020 8,802.00p 8,864.00p 8,758.00p 8,758.00p 294921
19/10/2020 8,846.00p 8,897.27p 8,782.00p 8,808.00p 239143
16/10/2020 8,698.00p 8,898.00p 8,698.00p 8,836.00p 367388
15/10/2020 8,736.00p 8,758.00p 8,606.00p 8,650.00p 411520
14/10/2020 8,886.00p 8,904.00p 8,774.00p 8,774.00p 387490
13/10/2020 8,938.00p 8,948.00p 8,842.00p 8,878.00p 303528
12/10/2020 8,874.00p 8,942.00p 8,868.73p 8,902.00p 251257
09/10/2020 8,930.00p 8,948.00p 8,826.00p 8,880.00p 298414
08/10/2020 8,868.00p 8,948.00p 8,844.00p 8,844.00p 377646
07/10/2020 8,992.00p 9,024.00p 8,854.00p 8,868.00p 405870
06/10/2020 9,230.00p 9,234.00p 8,956.00p 8,988.00p 530199
05/10/2020 9,224.00p 9,287.87p 9,094.00p 9,216.00p 604835
02/10/2020 9,108.00p 9,198.00p 9,014.00p 9,198.00p 572824
01/10/2020 8,926.00p 9,166.00p 8,904.00p 9,108.00p 543574
30/09/2020 8,844.00p 8,956.00p 8,838.00p 8,876.00p 382526
29/09/2020 8,872.00p 8,917.28p 8,766.00p 8,890.00p 329739
28/09/2020 8,738.00p 8,902.00p 8,734.83p 8,844.00p 362677
25/09/2020 8,808.00p 8,822.00p 8,599.49p 8,726.00p 466705
24/09/2020 8,856.00p 8,872.00p 8,696.00p 8,788.00p 325593
23/09/2020 8,794.00p 8,944.00p 8,736.00p 8,890.00p 405622
22/09/2020 8,748.00p 8,854.00p 8,693.02p 8,724.00p 363134
21/09/2020 8,904.00p 8,904.00p 8,658.00p 8,738.00p 449226
18/09/2020 8,868.00p 8,982.00p 8,848.00p 8,960.00p 769848
17/09/2020 8,882.00p 8,974.00p 8,818.00p 8,842.00p 450340
16/09/2020 9,094.00p 9,176.00p 8,932.00p 8,974.00p 427694
15/09/2020 9,000.00p 9,174.00p 8,832.00p 9,150.00p 590970
14/09/2020 9,056.00p 9,094.00p 8,898.00p 8,960.00p 264529
11/09/2020 8,904.00p 9,096.00p 8,870.00p 9,030.00p 341343
10/09/2020 8,956.00p 9,004.00p 8,781.95p 8,890.00p 334376
09/09/2020 8,688.00p 8,994.00p 8,688.00p 8,928.00p 334816
08/09/2020 8,788.00p 8,788.00p 8,578.00p 8,758.00p 335499
07/09/2020 8,488.00p 8,750.00p 8,488.00p 8,724.00p 195219
04/09/2020 8,594.00p 8,706.00p 8,452.00p 8,488.00p 414900
03/09/2020 8,946.00p 9,024.00p 8,636.00p 8,644.00p 285511
02/09/2020 8,646.00p 8,986.00p 8,646.00p 8,898.00p 271969
01/09/2020 8,888.00p 8,910.00p 8,691.50p 8,730.00p 399912
28/08/2020 8,906.00p 8,969.32p 8,800.00p 8,800.00p 378350
27/08/2020 9,036.00p 9,050.00p 8,904.00p 8,904.00p 338532
26/08/2020 8,914.00p 8,944.14p 8,736.00p 8,916.00p 240510
25/08/2020 8,846.00p 8,960.00p 8,840.00p 8,900.00p 300329
24/08/2020 8,998.00p 9,076.00p 8,874.00p 8,882.00p 250042
21/08/2020 8,850.00p 8,893.63p 8,712.00p 8,852.00p 451214
20/08/2020 8,786.00p 8,874.00p 8,686.00p 8,836.00p 1000838
19/08/2020 8,706.00p 8,850.00p 8,668.00p 8,848.00p 343833
18/08/2020 8,776.00p 8,836.00p 8,638.00p 8,678.00p 335426
17/08/2020 8,578.00p 8,744.00p 8,578.00p 8,732.00p 281187
14/08/2020 8,742.00p 8,772.00p 8,538.00p 8,636.00p 296647
13/08/2020 8,826.00p 8,878.00p 8,742.00p 8,778.00p 286347
12/08/2020 8,540.00p 8,886.00p 8,486.00p 8,874.00p 351940
11/08/2020 8,580.00p 8,638.00p 8,484.00p 8,546.00p 352335
10/08/2020 8,632.00p 8,632.00p 8,474.00p 8,474.00p 261812
07/08/2020 8,614.00p 8,672.00p 8,562.00p 8,620.00p 439492
06/08/2020 8,576.00p 8,608.96p 8,470.00p 8,578.00p 248346
05/08/2020 8,538.00p 8,614.00p 8,490.00p 8,588.00p 254382
04/08/2020 8,718.00p 8,732.00p 8,438.00p 8,438.00p 426175
03/08/2020 8,466.00p 8,746.00p 8,388.00p 8,686.00p 322909
31/07/2020 8,372.00p 8,658.00p 8,348.00p 8,484.00p 644569
30/07/2020 8,472.00p 8,528.00p 8,258.00p 8,346.00p 554567
29/07/2020 8,434.00p 8,500.00p 8,388.00p 8,492.00p 439513
28/07/2020 8,426.00p 8,488.00p 8,336.00p 8,372.00p 303788
27/07/2020 8,374.00p 8,458.00p 8,340.00p 8,380.00p 321766
24/07/2020 8,234.00p 8,382.00p 8,130.00p 8,368.00p 369311
23/07/2020 8,500.00p 8,502.00p 8,320.00p 8,344.00p 318436
22/07/2020 8,540.00p 8,572.00p 8,436.00p 8,486.00p 370406
21/07/2020 8,568.00p 8,608.00p 8,452.00p 8,478.00p 413322
20/07/2020 8,408.00p 8,510.00p 8,332.00p 8,482.00p 277245
17/07/2020 8,322.00p 8,430.00p 8,224.00p 8,400.00p 476699
16/07/2020 8,248.00p 8,356.00p 8,168.00p 8,290.00p 269053
15/07/2020 8,348.00p 8,470.00p 8,284.00p 8,298.00p 537738
14/07/2020 8,316.00p 8,382.00p 8,208.00p 8,312.00p 373051
13/07/2020 8,438.00p 8,468.00p 8,306.00p 8,446.00p 334562
10/07/2020 8,392.00p 8,510.00p 8,352.00p 8,352.00p 230209
09/07/2020 8,444.00p 8,538.00p 8,394.00p 8,426.00p 358018
08/07/2020 8,280.00p 8,526.00p 8,242.00p 8,402.00p 313902
07/07/2020 8,432.00p 8,494.00p 8,236.00p 8,288.00p 391910
06/07/2020 8,584.00p 8,596.00p 8,412.00p 8,494.00p 259255
03/07/2020 8,442.00p 8,550.00p 8,442.00p 8,466.00p 291393
02/07/2020 8,406.00p 8,434.00p 8,300.00p 8,434.00p 375874
01/07/2020 8,360.00p 8,412.00p 8,209.95p 8,316.00p 328029
30/06/2020 8,420.00p 8,454.00p 8,272.00p 8,358.00p 428304
29/06/2020 8,320.00p 8,414.00p 8,262.00p 8,362.00p 424538
26/06/2020 8,228.00p 8,434.00p 8,228.00p 8,358.00p 424714
25/06/2020 7,974.00p 8,204.00p 7,946.00p 8,192.00p 281757
24/06/2020 8,330.00p 8,346.00p 8,014.00p 8,014.00p 446233
23/06/2020 8,140.00p 8,366.00p 8,098.00p 8,366.00p 391482
22/06/2020 8,148.00p 8,288.00p 8,050.00p 8,050.00p 376628
19/06/2020 8,082.00p 8,248.00p 8,037.80p 8,238.00p 940726
18/06/2020 8,144.00p 8,164.00p 7,970.00p 8,062.00p 344864
17/06/2020 8,100.00p 8,200.00p 8,036.00p 8,122.00p 358575
16/06/2020 8,114.00p 8,140.00p 7,992.08p 8,096.00p 523152
15/06/2020 7,824.00p 8,026.00p 7,782.00p 7,968.00p 400313
12/06/2020 8,024.00p 8,082.00p 7,918.00p 7,962.00p 356714
11/06/2020 8,000.00p 8,250.00p 7,956.00p 8,094.00p 560469
10/06/2020 7,864.00p 8,130.00p 7,850.00p 8,066.00p 425778
09/06/2020 7,894.00p 8,028.00p 7,790.00p 7,838.00p 420447
08/06/2020 8,000.00p 8,042.00p 7,684.00p 7,910.00p 782837
05/06/2020 8,304.00p 8,308.00p 7,970.00p 8,072.00p 601205
04/06/2020 8,214.00p 8,371.09p 8,210.00p 8,270.00p 373007
03/06/2020 8,086.00p 8,250.00p 8,000.00p 8,250.00p 538697
02/06/2020 8,178.00p 8,224.00p 8,050.00p 8,068.00p 466342
01/06/2020 8,134.00p 8,170.00p 8,018.00p 8,126.00p 260483
29/05/2020 8,144.00p 8,232.00p 7,972.00p 8,030.00p 1312241
28/05/2020 8,046.00p 8,330.00p 8,046.00p 8,232.00p 546577
27/05/2020 8,316.00p 8,398.00p 7,838.00p 8,010.00p 1018967
26/05/2020 8,542.00p 8,623.35p 8,190.33p 8,272.00p 462237
22/05/2020 8,250.00p 8,489.99p 8,210.00p 8,432.00p 340970
21/05/2020 8,310.00p 8,454.00p 8,260.00p 8,340.00p 336803
20/05/2020 8,266.00p 8,392.00p 8,124.00p 8,360.00p 549912
19/05/2020 8,380.00p 8,392.00p 8,194.00p 8,286.00p 444469
18/05/2020 8,198.00p 8,312.00p 8,134.00p 8,290.00p 329996
15/05/2020 7,962.00p 8,072.00p 7,880.00p 8,026.00p 383519
14/05/2020 7,998.00p 8,025.94p 7,852.00p 7,924.00p 482026
13/05/2020 8,046.00p 8,186.00p 7,982.00p 8,044.00p 506244
12/05/2020 7,944.00p 8,190.00p 7,886.00p 8,104.00p 821551
11/05/2020 7,946.00p 7,982.00p 7,798.00p 7,956.00p 368424
07/05/2020 7,696.00p 7,836.00p 7,672.00p 7,828.00p 555234
06/05/2020 7,614.00p 7,676.00p 7,538.00p 7,676.00p 739749
05/05/2020 7,552.00p 7,626.00p 7,450.00p 7,588.00p 846740
04/05/2020 7,486.00p 7,516.00p 7,328.00p 7,426.00p 404810
01/05/2020 7,338.00p 7,560.00p 7,302.00p 7,470.00p 333334
30/04/2020 7,640.00p 7,748.00p 7,432.00p 7,456.00p 712637
29/04/2020 7,458.00p 7,616.00p 7,442.00p 7,586.00p 483823
28/04/2020 7,500.00p 7,566.00p 7,448.00p 7,488.00p 627896
27/04/2020 7,504.00p 7,580.00p 7,418.00p 7,486.00p 506400
24/04/2020 7,552.00p 7,602.00p 7,432.00p 7,440.00p 396287
23/04/2020 7,666.00p 7,712.00p 7,516.00p 7,560.00p 383704
22/04/2020 7,408.00p 7,654.00p 7,380.00p 7,622.00p 539460
21/04/2020 7,516.00p 7,818.00p 7,350.00p 7,350.00p 789330
20/04/2020 7,550.00p 7,633.40p 7,474.00p 7,542.00p 315008
17/04/2020 7,436.00p 7,592.00p 7,346.00p 7,482.00p 877388
16/04/2020 7,110.00p 7,320.00p 7,034.00p 7,262.00p 602089
15/04/2020 7,150.00p 7,230.00p 6,982.00p 7,064.00p 519531
14/04/2020 7,314.00p 7,368.00p 7,178.97p 7,244.00p 522576
09/04/2020 7,182.00p 7,262.00p 6,968.00p 7,232.00p 443427
08/04/2020 7,096.00p 7,234.00p 6,972.00p 7,126.00p 672312
07/04/2020 7,274.00p 7,426.00p 7,006.00p 7,180.00p 975267
06/04/2020 7,332.00p 7,533.30p 6,804.00p 7,064.00p 1190653
03/04/2020 6,802.00p 7,222.00p 6,702.00p 7,200.00p 683999
02/04/2020 7,118.00p 7,142.00p 6,496.00p 6,736.00p 926765
01/04/2020 7,044.00p 7,186.00p 6,864.00p 7,070.00p 751458
31/03/2020 7,290.00p 7,406.00p 7,076.00p 7,280.00p 892020
30/03/2020 6,892.00p 7,334.00p 6,716.00p 7,322.00p 629193
27/03/2020 7,154.00p 7,252.00p 6,794.00p 6,948.00p 1292199
26/03/2020 7,166.00p 7,504.00p 7,060.00p 7,326.00p 885801
25/03/2020 7,108.00p 7,768.00p 6,938.00p 7,368.00p 990301
24/03/2020 6,400.00p 7,100.00p 6,290.00p 6,902.00p 1064862
23/03/2020 6,008.00p 6,382.00p 5,818.00p 6,252.00p 1017688
20/03/2020 6,218.00p 6,518.00p 6,076.00p 6,220.00p 1259658
19/03/2020 5,818.00p 6,178.00p 5,736.00p 5,928.00p 1200214
18/03/2020 5,996.00p 6,016.00p 5,300.00p 5,806.00p 1255259
17/03/2020 6,504.00p 6,550.00p 5,926.00p 6,174.00p 1276667
16/03/2020 6,250.00p 6,368.00p 5,734.00p 6,312.00p 1413264
13/03/2020 6,582.00p 7,068.00p 6,480.00p 6,794.00p 1402346
12/03/2020 6,706.00p 6,746.00p 6,138.00p 6,356.00p 1472044
11/03/2020 7,320.00p 7,320.00p 6,994.65p 7,036.00p 884660
10/03/2020 7,332.00p 7,490.00p 7,036.00p 7,036.00p 878080
09/03/2020 7,402.00p 7,414.00p 7,064.00p 7,246.00p 1007693
06/03/2020 7,884.00p 7,938.00p 7,536.00p 7,592.00p 1049681
05/03/2020 8,094.00p 8,120.00p 7,862.00p 8,030.00p 906928
04/03/2020 7,910.00p 7,994.00p 7,808.00p 7,994.00p 630406
03/03/2020 7,910.00p 8,090.00p 7,864.00p 7,864.00p 948674
02/03/2020 7,824.00p 7,954.00p 7,658.00p 7,888.00p 1203628
28/02/2020 7,730.00p 7,778.00p 7,420.00p 7,576.00p 1228029
27/02/2020 7,966.00p 8,068.00p 7,736.00p 7,810.00p 608878
26/02/2020 7,908.00p 8,076.00p 7,576.00p 8,076.00p 1003235
25/02/2020 8,344.00p 8,420.97p 8,058.00p 8,072.00p 652673
24/02/2020 8,380.00p 8,384.00p 8,156.00p 8,300.00p 560206
21/02/2020 8,416.00p 8,538.00p 8,380.00p 8,422.00p 447361

*Close Price adjusted for both dividends and splits