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
08/05/2019 5,098.00p 5,146.00p 5,068.00p 5,142.00p 1238649
07/05/2019 5,120.00p 5,190.00p 5,110.00p 5,112.00p 407611
03/05/2019 5,136.00p 5,148.00p 5,088.00p 5,116.00p 250241
02/05/2019 5,110.00p 5,138.00p 5,088.00p 5,100.00p 516183
01/05/2019 5,046.00p 5,186.00p 5,028.00p 5,186.00p 318707
30/04/2019 5,130.00p 5,132.00p 5,008.00p 5,014.00p 694959
29/04/2019 5,098.00p 5,126.00p 5,050.00p 5,108.00p 390888
26/04/2019 5,064.00p 5,082.00p 5,028.00p 5,082.00p 401861
25/04/2019 5,004.00p 5,054.00p 4,966.00p 5,040.00p 613303
24/04/2019 4,981.00p 5,040.00p 4,981.00p 4,985.00p 376629
23/04/2019 5,000.00p 5,005.00p 4,929.00p 4,997.00p 429853
18/04/2019 4,946.00p 4,984.00p 4,918.00p 4,964.00p 309021
17/04/2019 4,948.00p 4,950.00p 4,906.00p 4,945.00p 334743
16/04/2019 4,877.00p 4,965.00p 4,851.00p 4,936.00p 420037
15/04/2019 4,879.00p 4,905.00p 4,851.00p 4,863.00p 333822
12/04/2019 4,840.00p 4,894.00p 4,820.00p 4,858.00p 340374
11/04/2019 4,794.00p 4,854.00p 4,775.20p 4,840.00p 276276
10/04/2019 4,800.00p 4,812.00p 4,770.00p 4,770.00p 598946
09/04/2019 4,848.00p 4,858.00p 4,777.00p 4,787.00p 534173
08/04/2019 4,892.00p 4,943.00p 4,852.00p 4,865.00p 396108
05/04/2019 4,928.00p 4,962.00p 4,895.00p 4,944.00p 672417
04/04/2019 4,901.00p 4,950.00p 4,883.00p 4,929.00p 509359
03/04/2019 4,800.00p 4,931.00p 4,800.00p 4,930.00p 694924
02/04/2019 4,793.00p 4,806.00p 4,753.00p 4,806.00p 547738
01/04/2019 4,746.00p 4,807.00p 4,746.00p 4,754.00p 599304
29/03/2019 4,710.00p 4,753.00p 4,698.00p 4,751.00p 557473
28/03/2019 4,659.00p 4,732.00p 4,656.00p 4,706.00p 560527
27/03/2019 4,625.00p 4,668.00p 4,597.00p 4,650.00p 527603
26/03/2019 4,570.00p 4,610.00p 4,538.00p 4,601.00p 564957
25/03/2019 4,566.00p 4,584.00p 4,533.00p 4,538.00p 418962
22/03/2019 4,656.00p 4,676.00p 4,584.00p 4,594.00p 544264
21/03/2019 4,663.00p 4,693.00p 4,525.00p 4,642.00p 1899139
20/03/2019 4,800.00p 4,821.00p 4,711.00p 4,711.00p 970562
19/03/2019 4,763.00p 4,821.00p 4,763.00p 4,806.00p 594813
18/03/2019 4,750.00p 4,789.00p 4,750.00p 4,781.00p 374704
15/03/2019 4,695.00p 4,757.00p 4,660.00p 4,750.00p 947643
14/03/2019 4,669.00p 4,691.00p 4,620.00p 4,670.00p 499611
13/03/2019 4,678.00p 4,709.98p 4,628.00p 4,666.00p 358728
12/03/2019 4,657.00p 4,720.00p 4,629.00p 4,669.00p 434989
11/03/2019 4,665.00p 4,672.00p 4,620.00p 4,644.00p 309886
08/03/2019 4,610.00p 4,652.00p 4,591.00p 4,635.00p 353623
07/03/2019 4,687.00p 4,705.00p 4,602.00p 4,632.00p 519763
06/03/2019 4,718.00p 4,736.00p 4,671.00p 4,705.00p 509847
05/03/2019 4,724.00p 4,755.00p 4,692.00p 4,735.00p 616058
04/03/2019 4,699.00p 4,767.00p 4,671.00p 4,717.00p 1063343
01/03/2019 4,417.00p 4,695.00p 4,391.00p 4,695.00p 1059125
28/02/2019 4,553.00p 4,567.50p 4,488.00p 4,507.00p 795145
27/02/2019 4,491.00p 4,493.00p 4,424.00p 4,489.00p 826032
26/02/2019 4,474.00p 4,520.00p 4,461.00p 4,490.00p 514998
25/02/2019 4,519.00p 4,533.00p 4,497.00p 4,508.00p 380357
22/02/2019 4,524.00p 4,546.00p 4,493.00p 4,510.00p 372920
21/02/2019 4,510.00p 4,548.00p 4,491.00p 4,509.00p 739040
20/02/2019 4,585.00p 4,601.00p 4,505.00p 4,508.00p 616689
19/02/2019 4,671.00p 4,679.00p 4,591.00p 4,603.00p 486470
18/02/2019 4,679.00p 4,691.00p 4,636.00p 4,670.00p 494438
15/02/2019 4,630.00p 4,700.00p 4,612.00p 4,685.00p 650179
14/02/2019 4,614.00p 4,649.00p 4,612.00p 4,631.00p 475799
13/02/2019 4,580.00p 4,649.00p 4,576.00p 4,638.00p 466044
12/02/2019 4,645.00p 4,654.00p 4,570.00p 4,579.00p 559224
11/02/2019 4,601.00p 4,657.00p 4,561.00p 4,639.00p 541215
08/02/2019 4,592.00p 4,618.00p 4,559.00p 4,576.00p 479713
07/02/2019 4,620.00p 4,683.00p 4,591.00p 4,591.00p 502321
06/02/2019 4,629.00p 4,652.00p 4,598.00p 4,650.00p 440942
05/02/2019 4,626.00p 4,666.00p 4,575.00p 4,653.00p 502754
04/02/2019 4,566.00p 4,629.00p 4,564.00p 4,625.00p 457130
01/02/2019 4,594.00p 4,612.00p 4,552.00p 4,580.00p 463029
31/01/2019 4,617.00p 4,650.00p 4,536.00p 4,579.00p 777735
30/01/2019 4,526.00p 4,606.00p 4,512.00p 4,590.00p 676116
29/01/2019 4,494.00p 4,550.00p 4,453.00p 4,530.00p 718453
28/01/2019 4,418.00p 4,463.00p 4,409.00p 4,445.00p 360816
25/01/2019 4,408.00p 4,482.00p 4,398.00p 4,420.00p 553104
24/01/2019 4,432.00p 4,435.00p 4,396.00p 4,413.00p 413054
23/01/2019 4,464.00p 4,482.00p 4,384.00p 4,420.00p 710314
22/01/2019 4,475.00p 4,504.00p 4,440.00p 4,450.00p 403414
21/01/2019 4,457.00p 4,546.00p 4,453.00p 4,507.00p 456019
18/01/2019 4,431.00p 4,455.90p 4,395.00p 4,454.00p 1279567
17/01/2019 4,413.00p 4,432.00p 4,388.00p 4,404.00p 689213
16/01/2019 4,494.00p 4,494.00p 4,400.00p 4,414.00p 1271420
15/01/2019 4,468.00p 4,494.00p 4,390.00p 4,469.00p 906238
14/01/2019 4,331.00p 4,413.00p 4,306.00p 4,390.00p 962679
11/01/2019 4,298.00p 4,350.00p 4,281.00p 4,323.00p 912293
10/01/2019 4,188.00p 4,282.53p 4,167.00p 4,270.00p 440033
09/01/2019 4,191.00p 4,232.00p 4,179.00p 4,198.00p 672031
08/01/2019 4,200.00p 4,208.00p 4,163.00p 4,165.00p 670682
07/01/2019 4,270.00p 4,279.00p 4,182.00p 4,206.00p 671797
04/01/2019 4,160.00p 4,227.00p 4,075.00p 4,226.00p 577613
03/01/2019 4,083.00p 4,121.00p 4,059.00p 4,068.00p 621787
02/01/2019 4,040.00p 4,135.00p 4,005.00p 4,124.00p 518747
31/12/2018 4,077.00p 4,082.00p 4,030.00p 4,062.00p 235159
28/12/2018 4,010.00p 4,087.00p 4,010.00p 4,064.00p 403932
27/12/2018 3,967.00p 4,012.00p 3,943.00p 3,983.00p 637861
24/12/2018 4,039.00p 4,063.00p 3,897.00p 3,908.00p 171877
21/12/2018 4,046.00p 4,086.00p 4,017.00p 4,067.00p 1301057
20/12/2018 4,000.00p 4,080.00p 3,966.00p 4,050.00p 784086
19/12/2018 4,010.00p 4,033.00p 3,997.00p 4,030.00p 606244
18/12/2018 4,055.00p 4,059.00p 3,969.00p 4,013.00p 721811
17/12/2018 4,035.00p 4,050.00p 3,998.00p 4,020.00p 739624
14/12/2018 3,994.00p 4,054.00p 3,994.00p 4,040.00p 646951
13/12/2018 4,022.00p 4,074.00p 3,990.00p 4,030.00p 1107153
12/12/2018 3,930.00p 4,038.00p 3,915.00p 4,036.00p 782199
11/12/2018 3,913.00p 4,003.07p 3,882.00p 3,930.00p 806522
10/12/2018 3,893.00p 3,958.00p 3,867.00p 3,867.00p 704220
07/12/2018 3,896.00p 3,964.00p 3,873.00p 3,873.00p 482877
06/12/2018 4,000.00p 4,004.00p 3,842.00p 3,870.00p 714436
05/12/2018 3,992.00p 4,076.00p 3,970.00p 4,027.00p 439812
04/12/2018 4,055.00p 4,089.00p 4,012.00p 4,039.00p 677300
03/12/2018 4,092.00p 4,100.00p 4,049.00p 4,080.00p 642023
30/11/2018 4,096.00p 4,096.00p 4,016.00p 4,033.00p 804016
29/11/2018 4,075.00p 4,107.00p 4,061.00p 4,083.00p 1079753
28/11/2018 4,090.00p 4,098.00p 4,039.00p 4,049.00p 476896
27/11/2018 4,062.00p 4,081.00p 4,027.00p 4,067.00p 682828
26/11/2018 4,080.00p 4,080.00p 4,018.00p 4,058.00p 671367
23/11/2018 4,022.00p 4,041.00p 3,988.00p 4,030.00p 674230
22/11/2018 3,988.00p 4,009.00p 3,962.00p 4,000.00p 583809
21/11/2018 3,976.00p 4,004.00p 3,932.00p 4,000.00p 723273
20/11/2018 4,030.00p 4,055.00p 3,944.00p 3,946.00p 968538
19/11/2018 4,105.00p 4,121.00p 4,051.00p 4,056.00p 612879
16/11/2018 4,125.00p 4,142.00p 4,085.00p 4,097.00p 460319
15/11/2018 4,137.00p 4,182.00p 4,076.00p 4,099.00p 654840
14/11/2018 4,201.00p 4,201.00p 4,087.00p 4,128.00p 689920
13/11/2018 4,168.00p 4,210.00p 4,163.00p 4,209.00p 455601
12/11/2018 4,252.00p 4,266.00p 4,165.00p 4,165.00p 605589
09/11/2018 4,173.00p 4,242.00p 4,165.00p 4,213.00p 612114
08/11/2018 4,240.00p 4,276.00p 4,184.00p 4,184.00p 704497
07/11/2018 4,272.00p 4,297.00p 4,235.00p 4,256.00p 388349
06/11/2018 4,255.00p 4,278.00p 4,230.00p 4,251.00p 348075
05/11/2018 4,279.00p 4,294.00p 4,252.00p 4,260.00p 415111
02/11/2018 4,331.00p 4,351.00p 4,270.00p 4,287.00p 579125
01/11/2018 4,280.00p 4,321.00p 4,262.00p 4,279.00p 509187
31/10/2018 4,315.00p 4,354.00p 4,303.00p 4,315.00p 1003750
30/10/2018 4,290.00p 4,299.00p 4,231.00p 4,260.00p 416935
29/10/2018 4,243.00p 4,315.00p 4,241.00p 4,272.00p 507864
26/10/2018 4,254.00p 4,285.00p 4,195.00p 4,236.00p 593593
25/10/2018 4,200.00p 4,311.00p 4,147.00p 4,311.00p 693300
24/10/2018 4,227.00p 4,300.00p 4,227.00p 4,235.00p 940363
23/10/2018 4,340.00p 4,342.00p 4,201.00p 4,220.00p 896898
22/10/2018 4,394.00p 4,440.00p 4,355.00p 4,355.00p 1267481
19/10/2018 4,284.00p 4,409.00p 4,242.00p 4,391.00p 1072194
18/10/2018 4,275.00p 4,316.00p 4,252.00p 4,286.00p 977986
17/10/2018 4,223.00p 4,282.00p 4,209.00p 4,275.00p 1229008
16/10/2018 4,088.00p 4,208.00p 4,074.00p 4,197.00p 799416
15/10/2018 4,128.00p 4,128.00p 4,040.48p 4,092.00p 678073
12/10/2018 4,101.00p 4,147.00p 4,082.00p 4,097.00p 835295
11/10/2018 4,102.00p 4,105.00p 4,000.00p 4,077.00p 1615358
10/10/2018 4,355.00p 4,363.00p 4,160.00p 4,160.00p 1014506
09/10/2018 4,443.00p 4,445.00p 4,348.00p 4,356.00p 701299
08/10/2018 4,519.00p 4,522.00p 4,430.00p 4,430.00p 621314
05/10/2018 4,541.00p 4,560.00p 4,512.00p 4,512.00p 546252
04/10/2018 4,561.00p 4,567.00p 4,521.00p 4,521.00p 447468
03/10/2018 4,521.00p 4,573.00p 4,518.00p 4,564.00p 513158
02/10/2018 4,577.00p 4,584.00p 4,518.00p 4,519.00p 774163
01/10/2018 4,580.00p 4,603.00p 4,561.00p 4,585.00p 518039
28/09/2018 4,584.00p 4,609.00p 4,577.00p 4,586.00p 704709
27/09/2018 4,583.00p 4,631.00p 4,565.00p 4,600.00p 614571
26/09/2018 4,578.00p 4,606.00p 4,564.00p 4,585.00p 671805
25/09/2018 4,663.00p 4,700.00p 4,577.00p 4,584.00p 1291010
24/09/2018 4,754.00p 4,763.00p 4,642.00p 4,663.00p 894051
21/09/2018 4,750.00p 4,783.00p 4,734.00p 4,770.00p 1467042
20/09/2018 4,759.00p 4,775.00p 4,720.00p 4,747.00p 770230
19/09/2018 4,753.00p 4,807.00p 4,721.00p 4,762.00p 1208343
18/09/2018 4,750.00p 4,794.00p 4,719.00p 4,758.00p 696313
17/09/2018 4,789.00p 4,810.00p 4,749.00p 4,751.00p 384704
14/09/2018 4,775.00p 4,790.00p 4,739.00p 4,790.00p 379653
13/09/2018 4,791.00p 4,814.00p 4,745.00p 4,748.00p 428353
12/09/2018 4,753.00p 4,798.00p 4,743.00p 4,794.00p 506698
11/09/2018 4,724.00p 4,758.00p 4,680.00p 4,738.00p 597515
10/09/2018 4,663.00p 4,738.00p 4,630.00p 4,726.00p 589259
07/09/2018 4,657.00p 4,671.00p 4,586.00p 4,644.00p 590514
06/09/2018 4,659.00p 4,700.00p 4,626.00p 4,663.00p 471829
05/09/2018 4,685.00p 4,696.00p 4,626.00p 4,662.00p 598989
04/09/2018 4,684.00p 4,715.00p 4,660.00p 4,681.00p 547157
03/09/2018 4,627.00p 4,694.00p 4,623.00p 4,670.00p 275512
31/08/2018 4,654.00p 4,703.00p 4,624.00p 4,624.00p 711620
30/08/2018 4,625.00p 4,670.00p 4,618.00p 4,648.00p 444605
29/08/2018 4,600.00p 4,653.00p 4,598.00p 4,634.00p 573619
28/08/2018 4,547.00p 4,630.00p 4,536.00p 4,597.00p 534434
24/08/2018 4,484.00p 4,510.00p 4,475.00p 4,502.00p 356796
23/08/2018 4,439.00p 4,515.00p 4,425.00p 4,490.00p 480707
22/08/2018 4,404.00p 4,457.00p 4,394.00p 4,447.00p 408200
21/08/2018 4,435.00p 4,435.00p 4,395.00p 4,404.00p 290359
20/08/2018 4,417.00p 4,453.00p 4,403.00p 4,423.00p 309280
17/08/2018 4,397.00p 4,420.00p 4,373.00p 4,408.00p 384581
16/08/2018 4,414.00p 4,419.00p 4,380.00p 4,398.00p 334164
15/08/2018 4,453.00p 4,459.00p 4,370.00p 4,391.00p 450292
14/08/2018 4,510.00p 4,510.00p 4,437.00p 4,438.00p 384391
13/08/2018 4,469.00p 4,499.00p 4,445.00p 4,490.00p 303518
10/08/2018 4,489.00p 4,498.00p 4,475.00p 4,481.00p 433515
09/08/2018 4,510.00p 4,512.00p 4,483.00p 4,502.00p 440730
08/08/2018 4,527.00p 4,539.00p 4,503.00p 4,510.00p 558919
07/08/2018 4,485.00p 4,550.00p 4,474.00p 4,539.00p 551028
06/08/2018 4,503.00p 4,503.00p 4,428.00p 4,468.00p 496407
03/08/2018 4,531.00p 4,531.00p 4,477.00p 4,489.00p 805716
02/08/2018 4,450.00p 4,520.00p 4,413.00p 4,497.00p 1127179
01/08/2018 4,400.00p 4,404.40p 4,348.00p 4,357.00p 714323
31/07/2018 4,422.00p 4,432.00p 4,390.00p 4,397.00p 805223
30/07/2018 4,466.00p 4,489.00p 4,404.00p 4,406.00p 461587
27/07/2018 4,527.00p 4,533.00p 4,488.00p 4,492.00p 331768
26/07/2018 4,560.00p 4,560.00p 4,517.00p 4,521.00p 431176
25/07/2018 4,556.00p 4,589.00p 4,550.00p 4,556.00p 386865
24/07/2018 4,545.00p 4,600.00p 4,538.00p 4,550.00p 417070

*Close Price adjusted for both dividends and splits