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
13/08/2021 7,996.00p 8,060.00p 7,896.00p 7,930.00p 333772
12/08/2021 8,034.00p 8,100.00p 7,830.00p 7,974.00p 643442
11/08/2021 7,838.00p 8,152.00p 7,820.00p 8,098.00p 780645
10/08/2021 7,820.00p 7,924.00p 7,798.00p 7,850.00p 603535
09/08/2021 7,844.00p 7,908.00p 7,746.00p 7,806.00p 381392
06/08/2021 7,540.00p 7,996.00p 7,518.00p 7,844.00p 719018
05/08/2021 7,432.00p 7,504.00p 7,384.00p 7,468.00p 899072
04/08/2021 7,446.00p 7,480.00p 7,342.00p 7,460.00p 613099
03/08/2021 7,540.00p 7,574.00p 7,416.00p 7,416.00p 280825
02/08/2021 7,528.00p 7,591.24p 7,414.00p 7,500.00p 319009
30/07/2021 7,260.00p 7,492.00p 7,238.00p 7,490.00p 641726
29/07/2021 7,318.00p 7,356.00p 7,274.00p 7,318.00p 495167
28/07/2021 7,310.00p 7,396.00p 7,220.00p 7,314.00p 481112
27/07/2021 7,426.00p 7,466.00p 7,338.00p 7,338.00p 609839
26/07/2021 7,578.00p 7,602.00p 7,412.00p 7,424.00p 433138
23/07/2021 7,622.00p 7,638.00p 7,506.00p 7,624.00p 518600
22/07/2021 7,566.00p 7,614.00p 7,504.00p 7,550.00p 649472
21/07/2021 7,558.00p 7,596.00p 7,504.00p 7,560.00p 552054
20/07/2021 7,626.00p 7,628.00p 7,466.00p 7,500.00p 1089883
19/07/2021 7,602.00p 7,636.00p 7,510.00p 7,600.00p 598485
16/07/2021 7,644.00p 7,670.00p 7,566.00p 7,600.00p 441800
15/07/2021 7,658.00p 7,805.52p 7,514.00p 7,568.00p 558302
14/07/2021 7,806.00p 7,812.00p 7,629.78p 7,660.00p 530365
13/07/2021 7,944.00p 7,966.00p 7,790.00p 7,800.00p 485991
12/07/2021 7,858.00p 7,984.00p 7,858.00p 7,942.00p 245290
09/07/2021 7,900.00p 7,926.00p 7,780.00p 7,872.00p 789807
08/07/2021 8,018.00p 8,062.00p 7,844.00p 7,864.00p 452061
07/07/2021 8,000.00p 8,106.00p 7,914.00p 8,060.00p 495246
06/07/2021 7,828.00p 7,970.00p 7,816.00p 7,970.00p 448449
05/07/2021 7,866.00p 7,906.00p 7,824.00p 7,876.00p 231055
02/07/2021 7,916.00p 7,946.00p 7,854.00p 7,896.00p 492362
01/07/2021 8,028.00p 8,080.00p 7,812.00p 7,878.00p 488493
30/06/2021 8,148.00p 8,168.00p 7,952.00p 7,970.00p 742945
29/06/2021 8,132.00p 8,234.00p 8,122.00p 8,168.00p 416014
28/06/2021 8,268.00p 8,298.00p 8,126.00p 8,148.00p 374212
25/06/2021 8,176.00p 8,288.00p 8,110.00p 8,282.00p 474924
24/06/2021 8,132.00p 8,252.00p 8,099.48p 8,182.00p 551844
23/06/2021 8,222.00p 8,246.00p 8,098.00p 8,098.00p 523315
22/06/2021 8,126.00p 8,230.00p 8,096.00p 8,220.00p 646328
21/06/2021 7,926.00p 8,138.00p 7,904.00p 8,124.00p 671897
18/06/2021 7,982.00p 8,016.00p 7,886.00p 7,966.00p 1271873
17/06/2021 7,898.00p 7,992.00p 7,798.00p 7,984.00p 799303
16/06/2021 7,866.00p 7,970.00p 7,804.00p 7,914.00p 859876
15/06/2021 7,830.00p 7,916.00p 7,798.00p 7,840.00p 578698
14/06/2021 7,758.00p 7,790.00p 7,706.00p 7,770.00p 434766
11/06/2021 7,606.00p 7,734.00p 7,574.00p 7,724.00p 430880
10/06/2021 7,530.00p 7,584.00p 7,478.00p 7,568.00p 566216
09/06/2021 7,536.00p 7,536.00p 7,422.00p 7,496.00p 551278
08/06/2021 7,550.00p 7,638.00p 7,514.21p 7,546.00p 332898
07/06/2021 7,600.00p 7,630.00p 7,506.00p 7,538.00p 326285
04/06/2021 7,462.00p 7,578.00p 7,428.00p 7,578.00p 389108
03/06/2021 7,508.00p 7,538.00p 7,430.00p 7,438.00p 392900
02/06/2021 7,478.00p 7,606.00p 7,440.00p 7,498.00p 509172
01/06/2021 7,546.00p 7,650.00p 7,452.00p 7,482.00p 659247
28/05/2021 7,350.00p 7,618.00p 7,326.00p 7,574.00p 659102
27/05/2021 7,516.00p 7,532.00p 7,354.00p 7,354.00p 1841423
26/05/2021 7,596.00p 7,619.69p 7,506.00p 7,540.00p 453066
25/05/2021 7,624.00p 7,630.00p 7,540.00p 7,572.00p 524999
24/05/2021 7,570.00p 7,622.00p 7,492.00p 7,540.00p 366111
21/05/2021 7,504.00p 7,555.27p 7,432.00p 7,508.00p 829447
20/05/2021 7,344.00p 7,504.00p 7,312.00p 7,504.00p 632866
19/05/2021 7,244.00p 7,312.00p 7,118.00p 7,312.00p 521376
18/05/2021 7,262.00p 7,372.00p 7,216.00p 7,250.00p 599551
17/05/2021 7,224.00p 7,274.00p 7,178.00p 7,178.00p 479997
14/05/2021 7,134.00p 7,212.00p 7,074.00p 7,190.00p 521289
13/05/2021 6,986.00p 7,035.80p 6,854.00p 7,084.00p 787990
12/05/2021 7,070.00p 7,142.00p 6,970.00p 6,972.00p 1144715
11/05/2021 7,022.00p 7,080.00p 6,904.00p 7,080.00p 851956
10/05/2021 7,176.00p 7,176.00p 7,038.00p 7,076.00p 527597
07/05/2021 7,126.00p 7,240.00p 7,126.00p 7,170.00p 915052
06/05/2021 7,216.00p 7,226.00p 7,080.00p 7,100.00p 1097284
05/05/2021 7,174.00p 7,451.47p 7,152.00p 7,232.00p 1041731
04/05/2021 7,400.00p 7,462.00p 7,154.00p 7,162.00p 1168151
30/04/2021 7,444.00p 7,502.00p 7,372.00p 7,400.00p 1005350
29/04/2021 7,574.00p 7,614.00p 7,366.00p 7,468.00p 673740
28/04/2021 7,500.00p 7,670.00p 7,392.00p 7,554.00p 873999
27/04/2021 7,624.00p 7,672.00p 7,424.00p 7,478.00p 852963
26/04/2021 7,700.00p 7,718.00p 7,584.00p 7,606.00p 661036
23/04/2021 7,646.00p 7,726.00p 7,636.00p 7,726.00p 491661
22/04/2021 7,644.00p 7,764.00p 7,586.00p 7,708.00p 1203545
21/04/2021 7,802.00p 7,862.00p 7,634.00p 7,666.00p 408697
20/04/2021 7,724.00p 7,758.00p 7,656.69p 7,696.00p 472986
19/04/2021 7,698.00p 7,887.24p 7,658.00p 7,730.00p 581679
16/04/2021 7,912.00p 7,944.00p 7,688.00p 7,700.00p 884465
15/04/2021 7,776.00p 7,949.03p 7,726.64p 7,900.00p 941810
14/04/2021 7,646.00p 7,778.00p 7,608.00p 7,754.00p 920923
13/04/2021 7,466.00p 7,650.00p 7,450.00p 7,622.00p 722229
12/04/2021 7,472.00p 7,520.00p 7,382.00p 7,500.00p 492509
09/04/2021 7,410.00p 7,500.00p 7,378.00p 7,478.00p 646034
08/04/2021 7,300.00p 7,414.00p 7,296.00p 7,390.00p 738223
07/04/2021 7,400.00p 7,436.00p 7,222.00p 7,278.00p 896477
06/04/2021 7,296.00p 7,462.00p 7,190.00p 7,370.00p 1336195
01/04/2021 7,020.00p 7,254.00p 6,983.12p 7,234.00p 1063488
31/03/2021 6,920.00p 6,968.00p 6,896.00p 6,940.00p 986061
30/03/2021 7,018.00p 7,050.00p 6,902.00p 6,914.00p 621680
29/03/2021 7,162.00p 7,162.00p 6,944.00p 6,976.00p 672093
26/03/2021 7,100.00p 7,136.00p 7,030.00p 7,108.00p 872897
25/03/2021 7,076.00p 7,186.00p 6,994.00p 7,062.00p 864535
24/03/2021 7,246.00p 7,314.00p 7,080.00p 7,080.00p 744852
23/03/2021 7,204.00p 7,334.00p 7,164.00p 7,260.00p 2137813
22/03/2021 7,132.00p 7,330.00p 7,118.00p 7,250.00p 1204938
19/03/2021 7,210.00p 7,330.00p 7,118.00p 7,218.00p 6067050
18/03/2021 7,250.00p 7,382.00p 7,110.00p 7,358.00p 1140336
17/03/2021 7,518.00p 7,610.00p 7,228.00p 7,268.00p 1058178
16/03/2021 7,598.00p 7,664.00p 7,453.01p 7,512.00p 1122768
15/03/2021 7,620.00p 7,702.00p 7,506.00p 7,560.00p 697074
12/03/2021 7,710.00p 7,732.00p 7,576.00p 7,604.00p 949101
11/03/2021 7,630.00p 7,794.00p 7,578.00p 7,724.00p 1254854
10/03/2021 7,850.00p 7,944.00p 7,644.00p 7,644.00p 1022433
09/03/2021 7,600.00p 7,918.00p 7,438.00p 7,850.00p 1608968
08/03/2021 8,062.00p 8,104.00p 7,606.00p 7,606.00p 1882760
05/03/2021 9,314.00p 9,388.00p 8,114.00p 8,124.00p 2206096
04/03/2021 9,576.00p 9,584.00p 9,376.00p 9,488.00p 641995
03/03/2021 9,762.00p 9,856.00p 9,518.00p 9,562.00p 533787
02/03/2021 9,718.00p 9,886.00p 9,676.00p 9,714.00p 422515
01/03/2021 9,690.00p 9,808.00p 9,608.00p 9,714.00p 604119
26/02/2021 9,566.00p 9,816.00p 9,532.00p 9,618.00p 1089895
25/02/2021 9,610.00p 9,740.00p 9,596.00p 9,710.00p 565553
24/02/2021 9,436.00p 9,602.00p 9,388.00p 9,580.00p 552880
23/02/2021 9,720.00p 9,812.00p 9,390.00p 9,512.00p 821497
22/02/2021 9,726.00p 9,798.00p 9,580.00p 9,638.00p 960430
19/02/2021 9,854.00p 9,920.00p 9,714.00p 9,722.00p 463829
18/02/2021 9,810.00p 9,892.00p 9,797.96p 9,852.00p 348480
17/02/2021 9,910.00p 9,938.00p 9,786.00p 9,810.00p 393694
16/02/2021 9,900.00p 10,010.00p 9,862.00p 9,910.00p 263885
15/02/2021 9,856.00p 9,938.00p 9,770.00p 9,876.00p 259637
12/02/2021 9,646.00p 9,830.00p 9,622.00p 9,800.00p 262198
11/02/2021 9,554.00p 9,672.00p 9,554.00p 9,650.00p 226905
10/02/2021 9,686.00p 9,692.00p 9,564.00p 9,578.00p 264498
09/02/2021 9,700.00p 9,750.00p 9,564.00p 9,656.00p 306711
08/02/2021 9,498.00p 9,720.00p 9,478.00p 9,638.00p 462193
05/02/2021 9,370.00p 9,487.56p 9,356.00p 9,450.00p 486551
04/02/2021 9,338.00p 9,418.00p 9,290.06p 9,398.00p 257041
03/02/2021 9,416.00p 9,486.00p 9,200.00p 9,250.00p 284833
02/02/2021 9,246.00p 9,432.00p 9,120.00p 9,400.00p 524324
01/02/2021 8,788.00p 9,100.00p 8,672.00p 9,100.00p 580667
29/01/2021 8,394.00p 8,702.00p 8,200.00p 8,686.00p 682723
28/01/2021 8,652.00p 8,666.00p 8,498.24p 8,620.00p 604046
27/01/2021 9,048.00p 9,048.00p 8,638.00p 8,670.00p 569789
26/01/2021 9,070.00p 9,184.00p 9,026.00p 9,048.00p 283024
25/01/2021 9,122.00p 9,192.00p 8,999.49p 9,032.00p 440900
22/01/2021 9,176.00p 9,200.00p 9,038.00p 9,120.00p 249661
21/01/2021 9,160.00p 9,246.00p 9,100.00p 9,172.00p 438415
20/01/2021 9,168.00p 9,244.00p 9,090.00p 9,130.00p 423807
19/01/2021 9,240.00p 9,296.00p 9,082.00p 9,136.00p 348544
18/01/2021 9,144.00p 9,260.00p 9,144.00p 9,212.00p 116046
15/01/2021 9,298.00p 9,298.00p 9,100.00p 9,134.00p 357274
14/01/2021 9,224.00p 9,354.00p 8,990.00p 9,324.00p 538384
13/01/2021 8,976.00p 9,328.00p 8,948.00p 9,142.00p 501930
12/01/2021 9,200.00p 9,212.00p 8,966.00p 8,976.00p 264467
11/01/2021 9,242.00p 9,358.00p 9,140.00p 9,204.00p 236488
08/01/2021 9,182.00p 9,296.00p 9,070.00p 9,206.00p 287922
07/01/2021 9,132.00p 9,208.00p 8,972.00p 9,018.00p 328969
06/01/2021 9,002.00p 9,168.00p 8,874.00p 9,134.00p 465886
05/01/2021 9,152.00p 9,278.00p 9,016.76p 9,036.00p 350359
04/01/2021 9,130.00p 9,358.00p 9,098.00p 9,262.00p 326977
31/12/2020 9,076.00p 9,098.00p 8,964.00p 9,008.00p 164428
30/12/2020 9,046.00p 9,210.00p 9,006.00p 9,098.00p 243938
29/12/2020 9,046.00p 9,186.00p 8,970.00p 9,102.00p 290582
24/12/2020 8,916.00p 8,960.00p 8,810.00p 8,878.00p 69458
23/12/2020 8,950.00p 8,976.00p 8,872.00p 8,900.00p 161635
22/12/2020 8,796.00p 8,976.00p 8,752.00p 8,932.00p 172640
21/12/2020 8,888.00p 8,960.00p 8,710.00p 8,830.00p 275708
18/12/2020 8,832.00p 8,972.00p 8,794.00p 8,922.00p 579231
17/12/2020 8,938.00p 9,015.52p 8,828.00p 8,880.00p 396196
16/12/2020 8,848.00p 8,926.00p 8,748.00p 8,822.00p 461741
15/12/2020 8,714.00p 8,856.00p 8,668.00p 8,842.00p 489086
14/12/2020 8,586.00p 8,796.00p 8,525.31p 8,710.00p 272066
11/12/2020 8,660.00p 8,752.00p 8,526.00p 8,526.00p 534350
10/12/2020 8,704.00p 8,817.62p 8,624.00p 8,678.00p 362547
09/12/2020 8,730.00p 8,754.00p 8,622.00p 8,658.00p 343664
08/12/2020 8,708.00p 8,792.00p 8,654.00p 8,722.00p 380548
07/12/2020 8,634.00p 8,752.00p 8,625.50p 8,716.00p 397683
04/12/2020 8,714.00p 8,752.00p 8,592.00p 8,634.00p 519889
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

*Close Price adjusted for both dividends and splits